Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.93 | 12.17 | 11.79 | 11.93 | 123,656 | -0.15(-1.26%) |
May 27, 2010 | 11.82 | 12.09 | 11.66 | 12.09 | 205,300 | +0.48(+4.17%) |
May 26, 2010 | 11.71 | 11.84 | 11.46 | 11.60 | 425,849 | -0.16(-1.37%) |
May 25, 2010 | 11.45 | 11.76 | 11.35 | 11.76 | 738 | +0.10(+0.90%) |
May 24, 2010 | 11.56 | 11.79 | 11.55 | 11.66 | 133,079 | +0.12(+1.02%) |
May 21, 2010 | 11.21 | 11.69 | 11.21 | 11.54 | 188,964 | +0.20(+1.77%) |
May 20, 2010 | 11.41 | 11.60 | 11.34 | 11.34 | 135,878 | -0.51(-4.31%) |
May 19, 2010 | 11.94 | 12.04 | 11.48 | 11.85 | 90,007 | -0.07(-0.55%) |
May 18, 2010 | 12.12 | 12.17 | 11.81 | 11.92 | 288 | -0.07(-0.58%) |
May 17, 2010 | 12.00 | 12.02 | 11.70 | 11.99 | 101,740 | +0.08(+0.70%) |
May 14, 2010 | 11.90 | 12.26 | 11.82 | 11.90 | 334,269 | -0.38(-3.12%) |
May 13, 2010 | 12.48 | 12.48 | 12.19 | 12.29 | 110,500 | -0.10(-0.84%) |
May 12, 2010 | 12.17 | 12.55 | 12.11 | 12.39 | 113,739 | +0.30(+2.49%) |
May 11, 2010 | 12.08 | 12.27 | 11.92 | 12.09 | 135,261 | +0.12(+0.98%) |
May 10, 2010 | 12.02 | 12.14 | 11.92 | 11.97 | 206,793 | +0.56(+4.93%) |
May 07, 2010 | 11.33 | 11.52 | 10.98 | 11.41 | 217,160 | -0.03(-0.23%) |
May 06, 2010 | 11.97 | 11.97 | 11.42 | 11.44 | 578,775 | -0.53(-4.45%) |
May 05, 2010 | 11.90 | 12.04 | 11.85 | 11.97 | 113,698 | -0.11(-0.90%) |
May 04, 2010 | 12.30 | 12.30 | 12.00 | 12.08 | 142,001 | -0.32(-2.60%) |
May 03, 2010 | 12.35 | 12.48 | 12.27 | 12.40 | 126,268 | -0.02(-0.18%) |
Apr 30, 2010 | 12.40 | 12.48 | 12.37 | 12.42 | 298,675 | +0.09(+0.71%) |
Apr 29, 2010 | 12.17 | 12.38 | 12.12 | 12.34 | 117,038 | +0.21(+1.73%) |
Apr 28, 2010 | 12.27 | 12.27 | 11.88 | 12.13 | 70,745 | -0.04(-0.36%) |
Apr 27, 2010 | 12.52 | 12.52 | 12.17 | 12.17 | 98,980 | -0.31(-2.48%) |
Apr 26, 2010 | 12.44 | 12.65 | 12.34 | 12.48 | 107,391 | +0.07(+0.53%) |
Apr 23, 2010 | 12.29 | 12.43 | 12.18 | 12.41 | 61,634 | +0.19(+1.57%) |
Apr 22, 2010 | 12.26 | 12.29 | 12.15 | 12.22 | 82,982 | -0.06(-0.50%) |
Apr 21, 2010 | 12.00 | 12.28 | 11.99 | 12.28 | 138,255 | +0.27(+2.25%) |
Apr 20, 2010 | 11.82 | 12.10 | 11.82 | 12.01 | 79,926 | +0.12(+1.03%) |
Apr 19, 2010 | 11.77 | 12.11 | 11.77 | 11.89 | 134,230 | -0.15(-1.23%) |
Apr 16, 2010 | 12.15 | 12.18 | 12.02 | 12.04 | 37,462 | -0.12(-1.00%) |
Apr 15, 2010 | 12.17 | 12.25 | 12.07 | 12.16 | 31,455 | -0.01(-0.07%) |
Apr 14, 2010 | 12.17 | 12.41 | 12.17 | 12.17 | 76,102 | -0.01(-0.07%) |
Apr 13, 2010 | 12.23 | 12.23 | 12.14 | 12.18 | 59,085 | -0.02(-0.14%) |
Apr 12, 2010 | 12.21 | 12.32 | 12.17 | 12.20 | 142,696 | -0.08(-0.64%) |
Apr 09, 2010 | 12.48 | 12.48 | 12.26 | 12.27 | 135,869 | -0.09(-0.71%) |
Apr 08, 2010 | 12.31 | 12.41 | 12.17 | 12.36 | 167,428 | +0.07(+0.53%) |
Apr 07, 2010 | 12.61 | 12.61 | 12.25 | 12.30 | 220,076 | -0.26(-2.05%) |
Apr 06, 2010 | 12.39 | 12.56 | 12.35 | 12.55 | 125,582 | +0.17(+1.41%) |
Apr 05, 2010 | 12.47 | 12.47 | 12.32 | 12.38 | 130,866 | -0.09(-0.73%) |
Apr 01, 2010 | 12.38 | 12.47 | 12.47 | 12.47 | 120,128 | +0.11(+0.92%) |
Mar 31, 2010 | 12.34 | 12.38 | 12.20 | 12.36 | 60,419 | +0.06(+0.50%) |
Mar 30, 2010 | 12.42 | 12.44 | 12.17 | 12.30 | 197,199 | +0.00(+0.00%) |
Mar 29, 2010 | 12.36 | 12.36 | 12.12 | 12.30 | 159,204 | +0.12(+1.00%) |
Mar 26, 2010 | 12.33 | 12.33 | 12.08 | 12.17 | 193,084 | -0.05(-0.43%) |
Mar 25, 2010 | 12.26 | 12.32 | 12.08 | 12.23 | 197,506 | -0.02(-0.14%) |
Mar 24, 2010 | 12.41 | 12.41 | 12.16 | 12.24 | 142,176 | -0.15(-1.23%) |
Mar 23, 2010 | 12.29 | 12.41 | 12.23 | 12.40 | 60,172 | +0.15(+1.21%) |
Mar 22, 2010 | 12.24 | 12.40 | 12.07 | 12.25 | 72,253 | -0.01(-0.11%) |
Mar 19, 2010 | 12.31 | 12.36 | 12.15 | 12.26 | 282,307 | -0.15(-1.23%) |
Mar 18, 2010 | 12.60 | 12.60 | 12.32 | 12.41 | 31,971 | -0.12(-0.94%) |
Mar 17, 2010 | 12.48 | 12.58 | 12.37 | 12.53 | 67,040 | +0.14(+1.16%) |
Mar 16, 2010 | 12.45 | 12.45 | 12.31 | 12.39 | 76,169 | -0.08(-0.66%) |
Mar 15, 2010 | 12.45 | 12.51 | 12.38 | 12.47 | 117,657 | +0.19(+1.56%) |
Mar 12, 2010 | 12.55 | 12.56 | 12.20 | 12.28 | 100,158 | -0.24(-1.88%) |
Mar 11, 2010 | 12.38 | 12.65 | 12.29 | 12.51 | 193,404 | +0.14(+1.09%) |
Mar 10, 2010 | 12.28 | 12.42 | 12.21 | 12.38 | 180,314 | +0.18(+1.50%) |
Mar 09, 2010 | 12.08 | 12.21 | 12.08 | 12.20 | 125,727 | -0.00(-0.04%) |
Mar 08, 2010 | 12.21 | 12.21 | 12.05 | 12.20 | 180,713 | +0.03(+0.29%) |
Mar 05, 2010 | 11.91 | 12.17 | 11.91 | 12.17 | 114,379 | +0.40(+3.37%) |
Mar 04, 2010 | 11.91 | 11.91 | 11.56 | 11.77 | 212,063 | -0.14(-1.17%) |
Mar 03, 2010 | 11.90 | 11.91 | 11.69 | 11.91 | 185,720 | -0.03(-0.29%) |
Mar 02, 2010 | 11.80 | 12.00 | 11.76 | 11.94 | 67,868 | +0.14(+1.18%) |