Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.56 | 12.44 | 12.26 | 12.40 | 19,178 | -0.16(-1.27%) |
May 27, 2010 | 12.29 | 12.60 | 12.29 | 12.56 | 6,376 | +0.26(+2.11%) |
May 26, 2010 | 12.61 | 12.78 | 12.30 | 12.30 | 42,024 | -0.20(-1.60%) |
May 25, 2010 | 12.25 | 12.50 | 12.05 | 12.50 | 78,605 | -0.20(-1.57%) |
May 24, 2010 | 12.55 | 12.85 | 12.55 | 12.70 | 9,283 | +0.15(+1.20%) |
May 21, 2010 | 12.40 | 12.74 | 12.36 | 12.55 | 52,796 | -0.09(-0.71%) |
May 20, 2010 | 12.64 | 12.70 | 12.60 | 12.64 | 184,148 | -0.15(-1.17%) |
May 19, 2010 | 12.75 | 12.85 | 12.60 | 12.79 | 220,408 | -0.01(-0.08%) |
May 18, 2010 | 12.73 | 12.87 | 12.65 | 12.80 | 137,325 | +0.05(+0.39%) |
May 17, 2010 | 12.68 | 12.75 | 12.61 | 12.75 | 106,790 | -0.05(-0.39%) |
May 14, 2010 | 12.72 | 12.95 | 12.56 | 12.80 | 252,072 | +0.03(+0.23%) |
May 13, 2010 | 12.95 | 12.95 | 12.77 | 12.77 | 38,975 | -0.25(-1.92%) |
May 12, 2010 | 12.78 | 13.08 | 12.78 | 13.02 | 254,962 | -0.03(-0.23%) |
May 11, 2010 | 12.78 | 13.05 | 12.78 | 13.05 | 193,856 | +0.25(+1.95%) |
May 10, 2010 | 12.70 | 12.80 | 12.70 | 12.80 | 14,913 | +0.65(+5.35%) |
May 07, 2010 | 12.49 | 12.49 | 12.13 | 12.15 | 36,337 | -0.31(-2.49%) |
May 06, 2010 | 12.72 | 12.72 | 12.00 | 12.46 | 13,321 | -0.29(-2.27%) |
May 05, 2010 | 12.77 | 12.85 | 12.70 | 12.75 | 10,523 | +0.15(+1.19%) |
May 04, 2010 | 12.85 | 12.85 | 12.60 | 12.60 | 5,826 | -0.45(-3.45%) |
May 03, 2010 | 13.05 | 13.05 | 12.95 | 13.05 | 4,742 | +0.15(+1.16%) |
Apr 30, 2010 | 13.22 | 13.22 | 12.90 | 12.90 | 2,934 | -0.15(-1.15%) |
Apr 29, 2010 | 12.87 | 13.10 | 12.87 | 13.05 | 27,488 | -0.07(-0.53%) |
Apr 28, 2010 | 12.86 | 13.12 | 12.86 | 13.12 | 10,923 | -0.13(-0.98%) |
Apr 27, 2010 | 13.02 | 13.25 | 13.02 | 13.25 | 7,556 | -0.01(-0.08%) |
Apr 26, 2010 | 13.05 | 13.26 | 13.05 | 13.26 | 18,689 | +0.21(+1.61%) |
Apr 23, 2010 | 12.96 | 13.16 | 12.96 | 13.05 | 5,765 | -0.20(-1.51%) |
Apr 22, 2010 | 13.09 | 13.25 | 12.96 | 13.25 | 5,107 | +0.15(+1.15%) |
Apr 21, 2010 | 13.13 | 13.13 | 12.99 | 13.10 | 7,739 | -0.25(-1.87%) |
Apr 20, 2010 | 13.15 | 13.36 | 13.13 | 13.35 | 6,859 | +0.31(+2.38%) |
Apr 19, 2010 | 13.23 | 13.23 | 13.00 | 13.04 | 3,158 | -0.09(-0.69%) |
Apr 16, 2010 | 13.16 | 13.16 | 13.00 | 13.13 | 5,174 | -0.44(-3.24%) |
Apr 15, 2010 | 13.71 | 13.80 | 13.57 | 13.57 | 11,157 | -0.38(-2.72%) |
Apr 14, 2010 | 13.78 | 13.95 | 13.78 | 13.95 | 11,088 | -0.15(-1.06%) |
Apr 13, 2010 | 13.97 | 14.10 | 13.93 | 14.10 | 33,558 | -0.10(-0.70%) |
Apr 12, 2010 | 13.97 | 14.20 | 13.97 | 14.20 | 5,981 | +0.17(+1.21%) |
Apr 09, 2010 | 14.01 | 14.23 | 14.01 | 14.03 | 2,041 | -0.01(-0.07%) |
Apr 08, 2010 | 13.90 | 14.04 | 13.90 | 14.04 | 4,156 | +0.04(+0.29%) |
Apr 07, 2010 | 14.10 | 14.10 | 13.89 | 14.00 | 6,892 | +0.16(+1.16%) |
Apr 06, 2010 | 13.65 | 13.85 | 13.65 | 13.84 | 6,537 | +0.05(+0.36%) |
Apr 05, 2010 | 13.47 | 13.80 | 13.47 | 13.79 | 4,850 | +0.12(+0.88%) |
Apr 01, 2010 | 13.67 | 13.67 | 13.67 | 0 | +0.25(+1.86%) | |
Mar 31, 2010 | 13.40 | 13.55 | 13.35 | 13.42 | 110,066 | +0.07(+0.52%) |
Mar 30, 2010 | 13.22 | 13.35 | 13.12 | 13.35 | 23,076 | +0.34(+2.61%) |
Mar 29, 2010 | 13.19 | 13.19 | 12.96 | 13.01 | 7,301 | +0.21(+1.64%) |
Mar 26, 2010 | 12.20 | 13.10 | 12.20 | 12.80 | 3,380 | -0.05(-0.39%) |
Mar 25, 2010 | 12.93 | 12.95 | 12.75 | 12.85 | 10,141 | -0.15(-1.15%) |
Mar 24, 2010 | 13.07 | 13.07 | 13.00 | 13.00 | 6,410 | -0.20(-1.52%) |
Mar 23, 2010 | 13.00 | 13.20 | 12.91 | 13.20 | 4,430 | +0.15(+1.15%) |
Mar 22, 2010 | 12.91 | 13.05 | 12.86 | 13.05 | 3,224 | -0.15(-1.14%) |
Mar 19, 2010 | 13.13 | 13.20 | 12.88 | 13.20 | 4,486 | +0.23(+1.77%) |
Mar 18, 2010 | 12.77 | 13.01 | 12.73 | 12.97 | 38,641 | +0.12(+0.93%) |
Mar 17, 2010 | 12.90 | 12.90 | 12.77 | 12.85 | 4,068 | +0.29(+2.31%) |
Mar 16, 2010 | 12.69 | 12.79 | 12.50 | 12.56 | 6,395 | -0.28(-2.18%) |
Mar 15, 2010 | 12.84 | 12.84 | 12.71 | 12.84 | 3,564 | +0.12(+0.94%) |
Mar 12, 2010 | 13.00 | 13.00 | 12.72 | 12.72 | 8,950 | +0.07(+0.55%) |
Mar 11, 2010 | 13.00 | 13.02 | 12.65 | 12.65 | 3,268 | -0.46(-3.51%) |
Mar 10, 2010 | 13.10 | 13.18 | 12.95 | 13.11 | 2,688 | +0.11(+0.85%) |
Mar 09, 2010 | 13.00 | 13.15 | 13.00 | 13.00 | 4,695 | -0.13(-0.99%) |
Mar 08, 2010 | 13.11 | 13.18 | 12.85 | 13.13 | 3,259 | +0.28(+2.18%) |
Mar 05, 2010 | 12.63 | 12.85 | 12.61 | 12.85 | 10,667 | +0.07(+0.55%) |
Mar 04, 2010 | 12.60 | 12.78 | 12.50 | 12.78 | 251,242 | -0.24(-1.84%) |
Mar 03, 2010 | 13.15 | 13.15 | 13.00 | 13.02 | 41,931 | -0.08(-0.61%) |
Mar 02, 2010 | 13.15 | 13.15 | 13.09 | 13.10 | 67,034 | +0.33(+2.58%) |