Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.50 | 14.05 | 12.87 | 12.92 | 46,416 | -0.58(-4.30%) |
May 27, 2010 | 12.74 | 13.61 | 12.64 | 13.50 | 30,241 | +1.03(+8.26%) |
May 26, 2010 | 13.47 | 13.58 | 12.42 | 12.47 | 44,003 | -0.96(-7.15%) |
May 25, 2010 | 13.02 | 13.50 | 12.94 | 13.43 | 30,750 | +0.13(+0.98%) |
May 24, 2010 | 12.85 | 13.40 | 12.73 | 13.30 | 42,411 | +0.45(+3.50%) |
May 21, 2010 | 13.11 | 13.23 | 12.50 | 12.85 | 50,485 | -0.41(-3.09%) |
May 20, 2010 | 13.35 | 13.72 | 13.09 | 13.26 | 70,019 | -0.01(-0.08%) |
May 19, 2010 | 14.17 | 14.25 | 13.16 | 13.27 | 47,544 | -0.91(-6.42%) |
May 18, 2010 | 14.38 | 14.54 | 14.11 | 14.18 | 63,205 | -0.08(-0.56%) |
May 17, 2010 | 14.30 | 14.46 | 14.13 | 14.26 | 13,529 | -0.01(-0.07%) |
May 14, 2010 | 14.43 | 14.56 | 14.12 | 14.27 | 17,911 | -0.33(-2.26%) |
May 13, 2010 | 14.84 | 15.08 | 14.52 | 14.60 | 49,888 | -0.36(-2.41%) |
May 12, 2010 | 14.48 | 14.99 | 14.48 | 14.96 | 44,051 | +0.48(+3.31%) |
May 11, 2010 | 14.34 | 14.88 | 13.99 | 14.48 | 64,353 | +0.18(+1.26%) |
May 10, 2010 | 13.85 | 14.46 | 13.84 | 14.30 | 71,175 | +0.84(+6.24%) |
May 07, 2010 | 13.33 | 14.25 | 13.20 | 13.46 | 55,533 | +0.12(+0.90%) |
May 06, 2010 | 13.84 | 14.46 | 12.10 | 13.34 | 97,630 | -0.50(-3.61%) |
May 05, 2010 | 13.24 | 13.84 | 12.61 | 13.84 | 78,328 | +1.16(+9.15%) |
May 04, 2010 | 12.78 | 13.00 | 12.45 | 12.68 | 40,436 | -0.10(-0.78%) |
May 03, 2010 | 12.50 | 12.82 | 12.29 | 12.78 | 13,788 | +0.31(+2.49%) |
Apr 30, 2010 | 12.98 | 12.98 | 12.44 | 12.47 | 23,244 | -0.41(-3.18%) |
Apr 29, 2010 | 12.81 | 12.98 | 12.68 | 12.88 | 31,064 | +0.22(+1.74%) |
Apr 28, 2010 | 12.85 | 12.92 | 12.56 | 12.66 | 19,931 | -0.14(-1.09%) |
Apr 27, 2010 | 12.76 | 13.00 | 12.76 | 12.80 | 35,128 | -0.03(-0.23%) |
Apr 26, 2010 | 12.80 | 12.90 | 12.74 | 12.83 | 26,650 | +0.04(+0.31%) |
Apr 23, 2010 | 12.77 | 12.82 | 12.62 | 12.79 | 20,743 | -0.01(-0.08%) |
Apr 22, 2010 | 12.64 | 12.88 | 12.50 | 12.80 | 20,379 | +0.00(+0.00%) |
Apr 21, 2010 | 12.78 | 12.80 | 12.61 | 12.80 | 23,820 | +0.02(+0.16%) |
Apr 20, 2010 | 12.44 | 12.78 | 12.44 | 12.78 | 15,684 | +0.43(+3.48%) |
Apr 19, 2010 | 12.39 | 12.52 | 12.30 | 12.35 | 19,832 | -0.13(-1.04%) |
Apr 16, 2010 | 12.75 | 12.75 | 12.31 | 12.48 | 25,401 | -0.30(-2.35%) |
Apr 15, 2010 | 12.73 | 12.78 | 12.54 | 12.78 | 28,724 | +0.00(+0.00%) |
Apr 14, 2010 | 12.57 | 12.78 | 12.51 | 12.78 | 25,141 | +0.25(+2.00%) |
Apr 13, 2010 | 12.44 | 12.55 | 12.30 | 12.53 | 23,829 | +0.09(+0.72%) |
Apr 12, 2010 | 12.01 | 12.53 | 12.01 | 12.44 | 64,885 | +0.37(+3.07%) |
Apr 09, 2010 | 12.67 | 12.67 | 12.05 | 12.07 | 26,977 | -0.63(-4.96%) |
Apr 08, 2010 | 12.01 | 12.80 | 12.01 | 12.70 | 87,406 | +0.66(+5.48%) |
Apr 07, 2010 | 12.54 | 12.54 | 12.01 | 12.04 | 52,120 | -0.52(-4.14%) |
Apr 06, 2010 | 12.60 | 12.64 | 12.42 | 12.56 | 22,322 | -0.05(-0.40%) |
Apr 05, 2010 | 12.66 | 12.87 | 12.41 | 12.61 | 16,869 | +0.02(+0.16%) |
Apr 01, 2010 | 12.90 | 12.59 | 12.59 | 12.59 | 34,700 | -0.18(-1.41%) |
Mar 31, 2010 | 12.54 | 12.80 | 12.50 | 12.77 | 26,266 | +0.15(+1.19%) |
Mar 30, 2010 | 12.69 | 12.77 | 12.60 | 12.62 | 36,010 | -0.01(-0.08%) |
Mar 29, 2010 | 12.65 | 12.80 | 12.60 | 12.63 | 41,035 | -0.02(-0.16%) |
Mar 26, 2010 | 12.60 | 12.77 | 12.60 | 12.65 | 30,856 | +0.00(+0.00%) |
Mar 25, 2010 | 12.70 | 12.80 | 12.50 | 12.65 | 48,137 | +0.01(+0.08%) |
Mar 24, 2010 | 12.75 | 12.80 | 12.55 | 12.64 | 59,064 | -0.13(-1.02%) |
Mar 23, 2010 | 12.25 | 12.80 | 12.23 | 12.77 | 309,364 | +0.42(+3.40%) |
Mar 22, 2010 | 12.45 | 12.51 | 12.12 | 12.35 | 64,499 | -0.13(-1.04%) |
Mar 19, 2010 | 12.88 | 13.00 | 12.48 | 12.48 | 33,999 | -0.32(-2.50%) |
Mar 18, 2010 | 12.93 | 12.99 | 12.71 | 12.80 | 15,604 | -0.13(-1.01%) |
Mar 17, 2010 | 12.80 | 13.00 | 12.71 | 12.93 | 29,244 | +0.12(+0.94%) |
Mar 16, 2010 | 13.10 | 13.10 | 12.70 | 12.81 | 11,932 | -0.26(-1.99%) |
Mar 15, 2010 | 13.00 | 13.10 | 12.75 | 13.07 | 52,285 | -0.04(-0.31%) |
Mar 12, 2010 | 12.94 | 13.11 | 12.90 | 13.11 | 39,808 | +0.12(+0.92%) |
Mar 11, 2010 | 13.00 | 13.00 | 12.67 | 12.99 | 26,662 | -0.01(-0.08%) |
Mar 10, 2010 | 12.68 | 13.10 | 12.68 | 13.00 | 27,424 | +0.30(+2.36%) |
Mar 09, 2010 | 12.86 | 12.98 | 12.59 | 12.70 | 17,927 | -0.17(-1.32%) |
Mar 08, 2010 | 12.50 | 12.96 | 12.50 | 12.87 | 39,234 | +0.11(+0.86%) |
Mar 05, 2010 | 12.41 | 12.80 | 12.25 | 12.76 | 33,699 | +0.39(+3.15%) |
Mar 04, 2010 | 12.46 | 12.62 | 12.21 | 12.37 | 15,048 | -0.03(-0.24%) |
Mar 03, 2010 | 12.45 | 12.75 | 12.38 | 12.40 | 190,896 | +0.05(+0.40%) |
Mar 02, 2010 | 12.10 | 12.45 | 12.00 | 12.35 | 156,296 | +0.29(+2.40%) |