Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.47 | 12.53 | 12.30 | 12.36 | 72,967 | -0.11(-0.88%) |
May 27, 2010 | 12.18 | 12.55 | 12.18 | 12.47 | 85,683 | +0.37(+3.06%) |
May 26, 2010 | 12.05 | 12.30 | 11.95 | 12.10 | 102,758 | +0.15(+1.26%) |
May 25, 2010 | 11.62 | 11.95 | 11.50 | 11.95 | 131,421 | -0.25(-2.05%) |
May 24, 2010 | 12.35 | 12.35 | 12.08 | 12.20 | 68,279 | -0.11(-0.89%) |
May 21, 2010 | 11.90 | 12.31 | 11.90 | 12.31 | 115,852 | +0.13(+1.07%) |
May 20, 2010 | 12.21 | 12.50 | 12.08 | 12.18 | 161,030 | -0.71(-5.51%) |
May 19, 2010 | 12.75 | 12.92 | 12.49 | 12.89 | 83,584 | -0.20(-1.53%) |
May 18, 2010 | 13.15 | 13.35 | 12.85 | 13.09 | 117,989 | -0.02(-0.15%) |
May 17, 2010 | 13.11 | 13.13 | 12.83 | 13.11 | 231,414 | +0.09(+0.69%) |
May 14, 2010 | 13.35 | 13.35 | 12.96 | 13.02 | 114,141 | -0.28(-2.11%) |
May 13, 2010 | 13.36 | 13.42 | 13.20 | 13.30 | 103,381 | -0.04(-0.30%) |
May 12, 2010 | 13.13 | 13.49 | 13.13 | 13.34 | 60,899 | -0.26(-1.91%) |
May 11, 2010 | 13.75 | 13.84 | 13.60 | 13.60 | 57,156 | -0.27(-1.95%) |
May 10, 2010 | 13.72 | 13.87 | 13.72 | 13.87 | 73,465 | +0.77(+5.88%) |
May 07, 2010 | 13.25 | 13.40 | 12.91 | 13.10 | 93,679 | -0.01(-0.08%) |
May 06, 2010 | 13.90 | 13.90 | 13.10 | 13.11 | 88,608 | -0.91(-6.49%) |
May 05, 2010 | 14.04 | 14.24 | 14.00 | 14.02 | 65,152 | -0.06(-0.43%) |
May 04, 2010 | 14.30 | 14.44 | 13.98 | 14.08 | 74,331 | -0.69(-4.67%) |
May 03, 2010 | 14.70 | 14.80 | 14.59 | 14.77 | 43,938 | +0.18(+1.23%) |
Apr 30, 2010 | 14.70 | 14.85 | 14.54 | 14.59 | 132,945 | -0.09(-0.61%) |
Apr 29, 2010 | 14.58 | 14.78 | 14.58 | 14.68 | 58,564 | -0.02(-0.14%) |
Apr 28, 2010 | 14.67 | 14.80 | 14.62 | 14.70 | 48,179 | +0.29(+2.01%) |
Apr 27, 2010 | 14.82 | 14.84 | 14.41 | 14.41 | 51,605 | -0.34(-2.31%) |
Apr 26, 2010 | 14.90 | 14.90 | 14.75 | 14.75 | 36,903 | -0.10(-0.67%) |
Apr 23, 2010 | 14.55 | 14.85 | 14.55 | 14.85 | 27,912 | +0.07(+0.47%) |
Apr 22, 2010 | 14.57 | 14.78 | 14.56 | 14.78 | 42,008 | +0.08(+0.54%) |
Apr 21, 2010 | 14.70 | 14.90 | 14.65 | 14.70 | 35,095 | -0.06(-0.41%) |
Apr 20, 2010 | 14.64 | 14.80 | 14.64 | 14.76 | 23,585 | +0.37(+2.57%) |
Apr 19, 2010 | 14.30 | 14.40 | 14.25 | 14.39 | 33,970 | -0.01(-0.07%) |
Apr 16, 2010 | 14.52 | 14.63 | 14.30 | 14.40 | 51,687 | -0.19(-1.30%) |
Apr 15, 2010 | 14.69 | 14.69 | 14.53 | 14.59 | 35,895 | -0.27(-1.82%) |
Apr 14, 2010 | 14.73 | 14.95 | 14.73 | 14.86 | 38,037 | +0.01(+0.07%) |
Apr 13, 2010 | 14.68 | 14.89 | 14.68 | 14.85 | 105,699 | +0.52(+3.63%) |
Apr 12, 2010 | 14.27 | 14.40 | 14.27 | 14.33 | 38,069 | -0.22(-1.51%) |
Apr 09, 2010 | 14.29 | 14.55 | 14.29 | 14.55 | 52,912 | +0.31(+2.18%) |
Apr 08, 2010 | 14.15 | 14.30 | 14.07 | 14.24 | 44,073 | +0.36(+2.59%) |
Apr 07, 2010 | 14.03 | 14.09 | 13.88 | 13.88 | 75,871 | -0.07(-0.50%) |
Apr 06, 2010 | 13.82 | 13.98 | 13.82 | 13.95 | 41,178 | +0.11(+0.79%) |
Apr 05, 2010 | 13.84 | 13.84 | 13.70 | 13.84 | 118,463 | -0.01(-0.07%) |
Apr 01, 2010 | 13.85 | 13.85 | 13.85 | 0 | +0.10(+0.73%) | |
Mar 31, 2010 | 13.66 | 13.77 | 13.66 | 13.75 | 51,164 | -0.15(-1.08%) |
Mar 30, 2010 | 13.83 | 13.99 | 13.81 | 13.90 | 39,802 | -0.12(-0.86%) |
Mar 29, 2010 | 13.90 | 14.11 | 13.90 | 14.02 | 47,229 | +0.16(+1.15%) |
Mar 26, 2010 | 13.86 | 14.05 | 13.83 | 13.86 | 98,503 | -0.33(-2.33%) |
Mar 25, 2010 | 14.11 | 14.35 | 14.11 | 14.19 | 44,121 | +0.23(+1.65%) |
Mar 24, 2010 | 13.95 | 14.12 | 13.93 | 13.96 | 49,662 | -0.41(-2.85%) |
Mar 23, 2010 | 14.26 | 14.45 | 14.26 | 14.37 | 57,966 | -0.14(-0.96%) |
Mar 22, 2010 | 14.50 | 14.61 | 14.43 | 14.51 | 68,097 | -0.04(-0.27%) |
Mar 19, 2010 | 14.60 | 14.65 | 14.50 | 14.55 | 335,165 | -0.18(-1.22%) |
Mar 18, 2010 | 14.75 | 14.79 | 14.65 | 14.73 | 1,563,100 | +0.18(+1.24%) |
Mar 17, 2010 | 14.36 | 14.60 | 14.36 | 14.55 | 718,824 | +0.14(+0.97%) |
Mar 16, 2010 | 14.28 | 14.45 | 14.25 | 14.41 | 216,891 | +0.44(+3.15%) |
Mar 15, 2010 | 13.97 | 14.03 | 13.93 | 13.97 | 416,050 | -0.17(-1.20%) |
Mar 12, 2010 | 14.16 | 14.16 | 14.00 | 14.14 | 131,386 | -0.08(-0.56%) |
Mar 11, 2010 | 13.90 | 14.24 | 13.90 | 14.22 | 370,547 | +0.43(+3.12%) |
Mar 10, 2010 | 13.64 | 13.81 | 13.55 | 13.79 | 70,396 | +0.43(+3.22%) |
Mar 09, 2010 | 13.20 | 13.36 | 13.20 | 13.36 | 48,912 | +0.06(+0.45%) |
Mar 08, 2010 | 13.45 | 14.70 | 13.20 | 13.30 | 65,888 | -0.08(-0.60%) |
Mar 05, 2010 | 13.16 | 13.40 | 13.16 | 13.38 | 25,258 | +0.18(+1.36%) |
Mar 04, 2010 | 13.25 | 13.25 | 13.11 | 13.20 | 102,992 | -0.10(-0.75%) |
Mar 03, 2010 | 13.17 | 13.40 | 13.15 | 13.30 | 30,711 | +0.13(+0.99%) |
Mar 02, 2010 | 13.15 | 13.25 | 13.15 | 13.17 | 123,996 | -0.08(-0.60%) |