Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.13 | 13.44 | 13.02 | 13.13 | 162,578 | +0.04(+0.31%) |
May 27, 2010 | 13.24 | 13.28 | 13.07 | 13.09 | 319,584 | +0.22(+1.70%) |
May 26, 2010 | 13.11 | 13.43 | 12.87 | 12.87 | 331,946 | +0.01(+0.09%) |
May 25, 2010 | 12.72 | 12.90 | 12.52 | 12.86 | 378,401 | -0.12(-0.93%) |
May 24, 2010 | 12.98 | 13.14 | 12.78 | 12.98 | 166,303 | +0.13(+0.99%) |
May 21, 2010 | 12.45 | 13.00 | 12.33 | 12.85 | 511,344 | +0.24(+1.89%) |
May 20, 2010 | 12.65 | 12.81 | 12.58 | 12.61 | 567,024 | -0.40(-3.05%) |
May 19, 2010 | 13.17 | 13.20 | 12.81 | 13.01 | 396,812 | -0.22(-1.63%) |
May 18, 2010 | 13.35 | 13.47 | 13.23 | 13.23 | 269,477 | -0.12(-0.88%) |
May 17, 2010 | 13.38 | 13.46 | 13.23 | 13.34 | 395,561 | -0.06(-0.45%) |
May 14, 2010 | 13.40 | 13.52 | 13.24 | 13.40 | 310,175 | -0.00(-0.02%) |
May 13, 2010 | 13.82 | 13.82 | 13.38 | 13.41 | 428,870 | -0.38(-2.78%) |
May 12, 2010 | 13.51 | 13.79 | 13.51 | 13.79 | 608,316 | +0.34(+2.52%) |
May 11, 2010 | 13.50 | 13.65 | 13.39 | 13.45 | 703,437 | +0.22(+1.68%) |
May 10, 2010 | 13.14 | 13.23 | 13.09 | 13.23 | 606,197 | +0.54(+4.22%) |
May 07, 2010 | 12.64 | 12.94 | 12.09 | 12.69 | 786,418 | +0.79(+6.65%) |
May 06, 2010 | 11.90 | 13.47 | 11.27 | 11.90 | 694 | -1.41(-10.58%) |
May 05, 2010 | 13.26 | 13.34 | 13.18 | 13.31 | 571,662 | -0.27(-2.01%) |
May 04, 2010 | 13.75 | 13.75 | 13.52 | 13.58 | 5,788 | -0.21(-1.50%) |
May 03, 2010 | 14.06 | 14.06 | 13.77 | 13.79 | 392,893 | -0.05(-0.40%) |
Apr 30, 2010 | 14.04 | 14.04 | 13.79 | 13.84 | 322,450 | -0.06(-0.41%) |
Apr 29, 2010 | 13.87 | 13.94 | 13.79 | 13.90 | 629,030 | +0.09(+0.66%) |
Apr 28, 2010 | 13.89 | 13.89 | 13.79 | 13.81 | 411,058 | -0.01(-0.10%) |
Apr 27, 2010 | 13.88 | 13.90 | 13.79 | 13.83 | 409,043 | -0.06(-0.45%) |
Apr 26, 2010 | 13.81 | 13.99 | 13.81 | 13.89 | 522,725 | +0.10(+0.70%) |
Apr 23, 2010 | 13.81 | 13.85 | 13.79 | 13.79 | 343,229 | +0.01(+0.04%) |
Apr 22, 2010 | 13.73 | 13.80 | 13.66 | 13.79 | 278,935 | +0.02(+0.16%) |
Apr 21, 2010 | 13.73 | 13.79 | 13.66 | 13.76 | 350,175 | +0.06(+0.41%) |
Apr 20, 2010 | 13.73 | 13.74 | 13.64 | 13.71 | 288,840 | +0.07(+0.52%) |
Apr 19, 2010 | 13.53 | 13.64 | 13.50 | 13.64 | 321,989 | +0.07(+0.52%) |
Apr 16, 2010 | 13.65 | 13.72 | 13.45 | 13.57 | 535,793 | -0.07(-0.52%) |
Apr 15, 2010 | 13.60 | 13.81 | 13.60 | 13.64 | 440,400 | +0.01(+0.08%) |
Apr 14, 2010 | 13.59 | 13.72 | 13.59 | 13.62 | 246,992 | -0.01(-0.04%) |
Apr 13, 2010 | 13.73 | 13.78 | 13.56 | 13.63 | 437,343 | -0.13(-0.95%) |
Apr 12, 2010 | 13.63 | 13.79 | 13.63 | 13.76 | 305,552 | +0.10(+0.75%) |
Apr 09, 2010 | 13.65 | 13.72 | 13.58 | 13.66 | 270,576 | +0.02(+0.12%) |
Apr 08, 2010 | 13.51 | 13.66 | 13.44 | 13.64 | 352,632 | +0.09(+0.69%) |
Apr 07, 2010 | 13.54 | 13.58 | 13.49 | 13.55 | 215,278 | -0.03(-0.23%) |
Apr 06, 2010 | 13.60 | 13.60 | 13.49 | 13.58 | 313,742 | +0.03(+0.21%) |
Apr 05, 2010 | 13.45 | 13.58 | 13.34 | 13.55 | 519,378 | +0.12(+0.91%) |
Apr 01, 2010 | 13.48 | 13.43 | 13.43 | 13.43 | 222,337 | -0.01(-0.04%) |
Mar 31, 2010 | 13.30 | 13.44 | 13.30 | 13.44 | 189,689 | +0.04(+0.32%) |
Mar 30, 2010 | 13.39 | 13.39 | 13.24 | 13.39 | 232,856 | +0.05(+0.36%) |
Mar 29, 2010 | 13.27 | 13.40 | 13.23 | 13.34 | 282,827 | +0.12(+0.90%) |
Mar 26, 2010 | 13.25 | 13.32 | 13.23 | 13.23 | 255,507 | -0.04(-0.30%) |
Mar 25, 2010 | 13.41 | 13.41 | 13.22 | 13.27 | 285,277 | -0.02(-0.17%) |
Mar 24, 2010 | 13.36 | 13.36 | 13.22 | 13.29 | 214,228 | +0.01(+0.04%) |
Mar 23, 2010 | 13.25 | 13.28 | 13.12 | 13.28 | 250,014 | +0.13(+0.97%) |
Mar 22, 2010 | 12.94 | 13.18 | 12.90 | 13.15 | 298,419 | +0.17(+1.29%) |
Mar 19, 2010 | 13.30 | 13.35 | 12.99 | 12.99 | 525,373 | -0.37(-2.79%) |
Mar 18, 2010 | 13.46 | 13.46 | 13.26 | 13.36 | 411,026 | -0.02(-0.17%) |
Mar 17, 2010 | 13.32 | 13.39 | 13.29 | 13.38 | 387,987 | +0.07(+0.51%) |
Mar 16, 2010 | 13.32 | 13.38 | 13.30 | 13.32 | 283,304 | -0.03(-0.19%) |
Mar 15, 2010 | 13.28 | 13.34 | 13.27 | 13.34 | 346,305 | +0.00(+0.02%) |
Mar 12, 2010 | 13.31 | 13.34 | 13.25 | 13.34 | 338,673 | +0.05(+0.38%) |
Mar 11, 2010 | 13.17 | 13.32 | 13.17 | 13.29 | 398,739 | +0.05(+0.36%) |
Mar 10, 2010 | 13.26 | 13.35 | 13.24 | 13.24 | 514,182 | -0.09(-0.66%) |
Mar 09, 2010 | 13.35 | 13.40 | 13.30 | 13.33 | 422,596 | -0.02(-0.15%) |
Mar 08, 2010 | 13.32 | 13.38 | 13.23 | 13.35 | 285,655 | +0.16(+1.20%) |
Mar 05, 2010 | 13.14 | 13.23 | 13.10 | 13.19 | 530,728 | +0.08(+0.58%) |
Mar 04, 2010 | 13.46 | 13.46 | 13.06 | 13.11 | 430,637 | -0.17(-1.26%) |
Mar 03, 2010 | 13.39 | 13.39 | 13.13 | 13.28 | 460,584 | -0.11(-0.80%) |
Mar 02, 2010 | 13.57 | 13.57 | 13.32 | 13.39 | 326,906 | +0.10(+0.77%) |