Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.18 | 12.28 | 12.16 | 12.18 | 69,993 | -0.03(-0.25%) |
May 27, 2010 | 12.05 | 12.21 | 12.01 | 12.21 | 76,066 | +0.33(+2.78%) |
May 26, 2010 | 11.75 | 12.05 | 11.75 | 11.88 | 182,956 | +0.13(+1.11%) |
May 25, 2010 | 11.77 | 11.81 | 11.45 | 11.75 | 252,616 | -0.15(-1.26%) |
May 24, 2010 | 11.73 | 11.94 | 11.73 | 11.90 | 196,202 | -0.07(-0.58%) |
May 21, 2010 | 11.51 | 11.97 | 11.51 | 11.97 | 181,364 | +0.17(+1.44%) |
May 20, 2010 | 11.75 | 11.81 | 11.70 | 11.80 | 520,661 | -0.43(-3.52%) |
May 19, 2010 | 13.02 | 13.03 | 12.13 | 12.23 | 704,213 | -0.81(-6.21%) |
May 18, 2010 | 13.18 | 13.26 | 12.98 | 13.04 | 59,579 | -0.12(-0.91%) |
May 17, 2010 | 13.36 | 13.41 | 12.92 | 13.16 | 68,612 | -0.23(-1.72%) |
May 14, 2010 | 13.39 | 13.48 | 13.15 | 13.39 | 196,664 | -0.01(-0.07%) |
May 13, 2010 | 13.41 | 13.60 | 13.16 | 13.40 | 163,412 | -0.11(-0.81%) |
May 12, 2010 | 13.36 | 13.52 | 13.11 | 13.51 | 101,718 | +0.20(+1.50%) |
May 11, 2010 | 12.93 | 13.31 | 12.92 | 13.31 | 152,782 | +0.33(+2.54%) |
May 10, 2010 | 12.80 | 13.04 | 12.80 | 12.98 | 191,815 | +0.48(+3.84%) |
May 07, 2010 | 12.19 | 12.60 | 11.96 | 12.50 | 129,840 | +0.73(+6.20%) |
May 06, 2010 | 13.06 | 13.17 | 8.570 | 11.77 | 315,028 | -1.54(-11.57%) |
May 05, 2010 | 13.65 | 13.66 | 13.31 | 13.31 | 116,097 | -0.45(-3.27%) |
May 04, 2010 | 13.72 | 13.78 | 13.70 | 13.76 | 82,771 | -0.02(-0.15%) |
May 03, 2010 | 13.73 | 13.79 | 13.73 | 13.78 | 84,700 | +0.01(+0.07%) |
Apr 30, 2010 | 13.75 | 13.80 | 13.75 | 13.77 | 87,509 | -0.01(-0.07%) |
Apr 29, 2010 | 13.72 | 13.78 | 13.65 | 13.78 | 160,336 | +0.07(+0.51%) |
Apr 28, 2010 | 13.68 | 13.71 | 13.64 | 13.71 | 107,542 | -0.03(-0.22%) |
Apr 27, 2010 | 13.75 | 13.79 | 13.72 | 13.74 | 115,518 | -0.03(-0.19%) |
Apr 26, 2010 | 13.71 | 13.79 | 13.71 | 13.77 | 83,830 | +0.04(+0.27%) |
Apr 23, 2010 | 13.68 | 13.74 | 13.68 | 13.73 | 94,037 | +0.05(+0.35%) |
Apr 22, 2010 | 13.68 | 13.70 | 13.66 | 13.68 | 126,314 | +0.01(+0.05%) |
Apr 21, 2010 | 13.61 | 13.71 | 13.61 | 13.68 | 130,580 | +0.06(+0.45%) |
Apr 20, 2010 | 13.63 | 13.64 | 13.55 | 13.61 | 126,124 | +0.04(+0.29%) |
Apr 19, 2010 | 13.47 | 13.62 | 13.44 | 13.57 | 133,830 | +0.04(+0.33%) |
Apr 16, 2010 | 13.46 | 13.53 | 13.42 | 13.53 | 154,943 | +0.04(+0.30%) |
Apr 15, 2010 | 13.50 | 13.53 | 13.40 | 13.49 | 200,380 | +0.09(+0.66%) |
Apr 14, 2010 | 13.49 | 13.64 | 13.40 | 13.40 | 136,646 | -0.05(-0.37%) |
Apr 13, 2010 | 13.41 | 13.53 | 13.36 | 13.45 | 96,042 | +0.02(+0.15%) |
Apr 12, 2010 | 13.39 | 13.45 | 13.36 | 13.43 | 75,059 | +0.05(+0.37%) |
Apr 09, 2010 | 13.30 | 13.45 | 13.23 | 13.38 | 104,918 | +0.10(+0.75%) |
Apr 08, 2010 | 13.02 | 13.31 | 13.01 | 13.28 | 67,958 | +0.20(+1.53%) |
Apr 07, 2010 | 13.20 | 13.20 | 13.03 | 13.08 | 114,756 | -0.14(-1.06%) |
Apr 06, 2010 | 13.19 | 13.25 | 13.15 | 13.22 | 78,968 | +0.03(+0.23%) |
Apr 05, 2010 | 13.32 | 13.42 | 13.19 | 13.19 | 110,106 | -0.13(-0.98%) |
Apr 01, 2010 | 13.41 | 13.32 | 13.32 | 13.32 | 117,400 | -0.07(-0.52%) |
Mar 31, 2010 | 13.38 | 13.41 | 13.31 | 13.39 | 105,569 | -0.02(-0.15%) |
Mar 30, 2010 | 13.35 | 13.42 | 13.22 | 13.41 | 206,628 | +0.06(+0.45%) |
Mar 29, 2010 | 13.32 | 13.35 | 13.22 | 13.35 | 72,298 | -0.04(-0.30%) |
Mar 26, 2010 | 13.30 | 13.39 | 13.29 | 13.39 | 69,056 | +0.05(+0.37%) |
Mar 25, 2010 | 13.31 | 13.35 | 13.28 | 13.34 | 102,143 | +0.05(+0.38%) |
Mar 24, 2010 | 13.21 | 13.33 | 13.21 | 13.29 | 136,509 | +0.06(+0.46%) |
Mar 23, 2010 | 13.20 | 13.26 | 13.17 | 13.23 | 106,304 | +0.02(+0.15%) |
Mar 22, 2010 | 13.21 | 13.27 | 13.17 | 13.21 | 109,303 | +0.01(+0.08%) |
Mar 19, 2010 | 13.29 | 13.35 | 13.20 | 13.20 | 115,266 | -0.09(-0.68%) |
Mar 18, 2010 | 13.26 | 13.31 | 13.21 | 13.29 | 139,548 | +0.02(+0.15%) |
Mar 17, 2010 | 13.25 | 13.30 | 13.22 | 13.27 | 127,438 | +0.00(+0.00%) |
Mar 16, 2010 | 13.08 | 13.28 | 13.01 | 13.27 | 183,389 | +0.19(+1.45%) |
Mar 15, 2010 | 13.02 | 13.08 | 12.97 | 13.08 | 93,487 | +0.04(+0.31%) |
Mar 12, 2010 | 13.02 | 13.08 | 12.99 | 13.04 | 99,724 | +0.02(+0.15%) |
Mar 11, 2010 | 12.96 | 13.10 | 12.96 | 13.02 | 247,726 | +0.02(+0.15%) |
Mar 10, 2010 | 12.94 | 13.02 | 12.93 | 13.00 | 124,590 | +0.08(+0.62%) |
Mar 09, 2010 | 12.72 | 12.92 | 12.70 | 12.92 | 128,248 | +0.14(+1.10%) |
Mar 08, 2010 | 12.82 | 12.88 | 12.71 | 12.78 | 72,493 | -0.02(-0.16%) |
Mar 05, 2010 | 12.81 | 12.85 | 12.74 | 12.80 | 151,211 | -0.03(-0.23%) |
Mar 04, 2010 | 12.84 | 12.90 | 12.73 | 12.83 | 181,706 | -0.03(-0.23%) |
Mar 03, 2010 | 12.80 | 12.88 | 12.72 | 12.86 | 117,264 | +0.07(+0.55%) |
Mar 02, 2010 | 12.65 | 12.80 | 12.65 | 12.79 | 134,029 | +0.16(+1.27%) |