Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.80 | 11.94 | 11.76 | 11.80 | 259,734 | -0.12(-1.00%) |
May 27, 2010 | 11.78 | 11.93 | 11.56 | 11.92 | 244,363 | +0.39(+3.39%) |
May 26, 2010 | 11.53 | 11.68 | 11.36 | 11.53 | 1,828 | +0.23(+2.07%) |
May 25, 2010 | 11.07 | 11.32 | 11.03 | 11.30 | 422,120 | +0.00(+0.04%) |
May 24, 2010 | 11.45 | 11.57 | 11.28 | 11.29 | 277,820 | -0.21(-1.80%) |
May 21, 2010 | 11.22 | 11.56 | 11.08 | 11.50 | 706,181 | +0.17(+1.54%) |
May 20, 2010 | 11.37 | 11.61 | 11.32 | 11.32 | 508,349 | -0.46(-3.90%) |
May 19, 2010 | 11.74 | 12.03 | 11.58 | 11.78 | 231,317 | -0.03(-0.23%) |
May 18, 2010 | 12.16 | 12.23 | 11.78 | 11.81 | 201,354 | -0.17(-1.38%) |
May 17, 2010 | 12.09 | 12.15 | 11.72 | 11.98 | 520,286 | -0.06(-0.49%) |
May 14, 2010 | 12.04 | 12.41 | 11.93 | 12.04 | 367,485 | -0.44(-3.55%) |
May 13, 2010 | 12.58 | 12.58 | 12.39 | 12.48 | 263,208 | -0.17(-1.37%) |
May 12, 2010 | 12.37 | 12.67 | 12.29 | 12.65 | 302,347 | +0.35(+2.86%) |
May 11, 2010 | 12.21 | 12.41 | 12.20 | 12.30 | 542,212 | -0.02(-0.15%) |
May 10, 2010 | 12.22 | 12.37 | 12.12 | 12.32 | 311,454 | +0.71(+6.10%) |
May 07, 2010 | 12.01 | 12.01 | 11.51 | 11.61 | 612,844 | -0.30(-2.50%) |
May 06, 2010 | 12.28 | 12.34 | 11.43 | 11.91 | 953,271 | -0.38(-3.12%) |
May 05, 2010 | 12.36 | 12.57 | 12.29 | 12.29 | 497,171 | -0.23(-1.83%) |
May 04, 2010 | 12.80 | 12.80 | 12.42 | 12.52 | 453,262 | -0.44(-3.39%) |
May 03, 2010 | 12.85 | 13.03 | 12.76 | 12.96 | 333,216 | +0.21(+1.61%) |
Apr 30, 2010 | 13.07 | 13.10 | 12.74 | 12.75 | 278,159 | -0.35(-2.65%) |
Apr 29, 2010 | 12.83 | 13.12 | 12.78 | 13.10 | 255,288 | +0.35(+2.76%) |
Apr 28, 2010 | 12.79 | 12.87 | 12.64 | 12.75 | 164,602 | +0.04(+0.32%) |
Apr 27, 2010 | 12.95 | 13.10 | 12.69 | 12.71 | 662,381 | -0.32(-2.49%) |
Apr 26, 2010 | 12.98 | 13.13 | 12.84 | 13.03 | 648,887 | +0.03(+0.21%) |
Apr 23, 2010 | 12.51 | 13.02 | 12.39 | 13.00 | 504,303 | -0.13(-0.97%) |
Apr 22, 2010 | 12.75 | 13.15 | 12.68 | 13.13 | 266,035 | +0.25(+1.92%) |
Apr 21, 2010 | 12.70 | 12.93 | 12.70 | 12.89 | 226,583 | +0.16(+1.26%) |
Apr 20, 2010 | 12.69 | 12.74 | 12.52 | 12.73 | 311,794 | +0.11(+0.91%) |
Apr 19, 2010 | 12.63 | 12.64 | 12.33 | 12.61 | 363,161 | -0.08(-0.61%) |
Apr 16, 2010 | 12.64 | 12.91 | 12.53 | 12.69 | 1,039,029 | +0.05(+0.36%) |
Apr 15, 2010 | 12.79 | 12.81 | 12.62 | 12.64 | 322,701 | -0.19(-1.45%) |
Apr 14, 2010 | 12.82 | 12.86 | 12.74 | 12.83 | 143,225 | +0.05(+0.39%) |
Apr 13, 2010 | 12.67 | 12.82 | 12.64 | 12.78 | 218,698 | +0.12(+0.93%) |
Apr 12, 2010 | 12.82 | 12.82 | 12.62 | 12.66 | 164,722 | -0.13(-1.03%) |
Apr 09, 2010 | 12.75 | 12.83 | 12.71 | 12.79 | 469,160 | +0.03(+0.25%) |
Apr 08, 2010 | 12.80 | 12.91 | 12.72 | 12.76 | 208,132 | -0.03(-0.25%) |
Apr 07, 2010 | 12.85 | 12.85 | 12.69 | 12.79 | 195,480 | -0.03(-0.25%) |
Apr 06, 2010 | 12.61 | 12.85 | 12.54 | 12.82 | 126,173 | +0.18(+1.44%) |
Apr 05, 2010 | 12.32 | 12.64 | 12.32 | 12.64 | 197,056 | +0.35(+2.81%) |
Apr 01, 2010 | 12.35 | 12.30 | 12.30 | 12.30 | 117,596 | -0.01(-0.11%) |
Mar 31, 2010 | 12.44 | 12.61 | 12.31 | 12.31 | 246,716 | -0.18(-1.46%) |
Mar 30, 2010 | 12.35 | 12.50 | 12.27 | 12.49 | 174,791 | +0.16(+1.29%) |
Mar 29, 2010 | 12.39 | 12.41 | 12.26 | 12.33 | 103,363 | +0.01(+0.07%) |
Mar 26, 2010 | 12.43 | 12.47 | 12.27 | 12.32 | 259,006 | -0.06(-0.48%) |
Mar 25, 2010 | 12.30 | 12.52 | 12.30 | 12.38 | 486,527 | +0.13(+1.04%) |
Mar 24, 2010 | 12.29 | 12.34 | 12.25 | 12.26 | 416,336 | -0.07(-0.55%) |
Mar 23, 2010 | 12.32 | 12.37 | 12.20 | 12.32 | 349,019 | +0.00(+0.04%) |
Mar 22, 2010 | 12.13 | 12.33 | 12.10 | 12.32 | 206,404 | +0.13(+1.04%) |
Mar 19, 2010 | 12.41 | 12.42 | 12.06 | 12.19 | 406,511 | -0.15(-1.25%) |
Mar 18, 2010 | 12.31 | 12.38 | 12.25 | 12.35 | 574,580 | +0.05(+0.40%) |
Mar 17, 2010 | 12.35 | 12.43 | 12.17 | 12.30 | 491,104 | -0.05(-0.40%) |
Mar 16, 2010 | 12.36 | 12.43 | 12.27 | 12.35 | 534,903 | +0.00(+0.04%) |
Mar 15, 2010 | 12.32 | 12.38 | 12.31 | 12.34 | 174,668 | +0.03(+0.22%) |
Mar 12, 2010 | 12.28 | 12.40 | 12.23 | 12.32 | 201,869 | +0.05(+0.37%) |
Mar 11, 2010 | 12.16 | 12.31 | 12.10 | 12.27 | 146,405 | +0.04(+0.33%) |
Mar 10, 2010 | 12.09 | 12.30 | 12.03 | 12.23 | 173,135 | +0.14(+1.12%) |
Mar 09, 2010 | 12.10 | 12.32 | 12.00 | 12.09 | 403,063 | -0.01(-0.07%) |
Mar 08, 2010 | 12.24 | 12.37 | 12.08 | 12.10 | 296,936 | -0.11(-0.89%) |
Mar 05, 2010 | 12.01 | 12.30 | 11.94 | 12.21 | 259,008 | +0.23(+1.89%) |
Mar 04, 2010 | 11.89 | 12.00 | 11.79 | 11.98 | 172,444 | +0.10(+0.88%) |
Mar 03, 2010 | 12.01 | 12.01 | 11.85 | 11.88 | 124,425 | -0.14(-1.20%) |
Mar 02, 2010 | 12.01 | 12.04 | 11.88 | 12.03 | 157,512 | +0.01(+0.11%) |