Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.26 | 13.33 | 12.72 | 12.72 | 227,843 | -0.54(-4.06%) |
May 27, 2010 | 12.63 | 13.26 | 12.45 | 13.26 | 58,655 | +0.83(+6.67%) |
May 26, 2010 | 12.38 | 12.69 | 12.28 | 12.43 | 57,687 | +0.06(+0.47%) |
May 25, 2010 | 12.38 | 12.45 | 12.07 | 12.37 | 47,503 | -0.04(-0.29%) |
May 24, 2010 | 13.01 | 13.05 | 12.37 | 12.41 | 19,217 | -0.58(-4.43%) |
May 21, 2010 | 12.64 | 13.10 | 12.64 | 12.98 | 27,705 | +0.17(+1.36%) |
May 20, 2010 | 12.63 | 12.95 | 12.59 | 12.81 | 55,421 | -0.21(-1.62%) |
May 19, 2010 | 13.10 | 13.37 | 12.96 | 13.02 | 18,622 | -0.15(-1.11%) |
May 18, 2010 | 13.33 | 13.44 | 13.10 | 13.17 | 30,439 | +0.01(+0.11%) |
May 17, 2010 | 13.82 | 13.82 | 13.15 | 13.15 | 30,594 | -0.63(-4.59%) |
May 14, 2010 | 13.72 | 13.87 | 13.54 | 13.79 | 52,660 | -0.63(-4.39%) |
May 13, 2010 | 14.19 | 14.47 | 13.98 | 14.42 | 8,203 | +0.15(+1.07%) |
May 12, 2010 | 13.74 | 14.27 | 13.74 | 14.27 | 34,624 | +0.55(+4.03%) |
May 11, 2010 | 13.12 | 13.76 | 13.09 | 13.71 | 24,660 | +0.20(+1.51%) |
May 10, 2010 | 13.20 | 13.51 | 12.98 | 13.51 | 25,430 | +0.59(+4.56%) |
May 07, 2010 | 12.74 | 13.14 | 12.53 | 12.92 | 25,710 | +0.31(+2.48%) |
May 06, 2010 | 13.01 | 13.10 | 12.42 | 12.61 | 15,874 | -0.39(-2.97%) |
May 05, 2010 | 13.36 | 13.39 | 12.93 | 12.99 | 16,602 | -0.52(-3.85%) |
May 04, 2010 | 13.71 | 13.71 | 13.26 | 13.51 | 18,298 | -0.32(-2.35%) |
May 03, 2010 | 13.69 | 13.84 | 13.60 | 13.84 | 23,270 | +0.57(+4.30%) |
Apr 30, 2010 | 13.68 | 13.84 | 13.07 | 13.27 | 28,815 | -0.46(-3.32%) |
Apr 29, 2010 | 13.59 | 13.74 | 13.40 | 13.72 | 16,050 | +0.20(+1.50%) |
Apr 28, 2010 | 13.62 | 13.72 | 13.45 | 13.52 | 11,623 | +0.01(+0.05%) |
Apr 27, 2010 | 13.73 | 13.78 | 13.43 | 13.51 | 16,937 | -0.27(-1.94%) |
Apr 26, 2010 | 13.68 | 13.89 | 13.61 | 13.78 | 18,377 | -0.02(-0.16%) |
Apr 23, 2010 | 13.72 | 13.85 | 13.60 | 13.80 | 20,625 | -0.03(-0.21%) |
Apr 22, 2010 | 13.57 | 13.83 | 13.48 | 13.83 | 22,111 | +0.14(+1.00%) |
Apr 21, 2010 | 13.50 | 13.71 | 13.49 | 13.69 | 23,864 | +0.14(+1.01%) |
Apr 20, 2010 | 13.27 | 13.63 | 13.27 | 13.56 | 11,005 | +0.15(+1.13%) |
Apr 19, 2010 | 13.20 | 13.45 | 13.19 | 13.40 | 10,032 | +0.18(+1.37%) |
Apr 16, 2010 | 13.48 | 13.49 | 13.17 | 13.22 | 20,057 | -0.25(-1.82%) |
Apr 15, 2010 | 13.37 | 13.47 | 13.20 | 13.47 | 11,277 | +0.05(+0.38%) |
Apr 14, 2010 | 13.32 | 13.66 | 13.07 | 13.42 | 21,156 | +0.19(+1.42%) |
Apr 13, 2010 | 13.66 | 13.66 | 13.14 | 13.23 | 13,085 | -0.24(-1.77%) |
Apr 12, 2010 | 13.43 | 13.62 | 13.32 | 13.47 | 8,837 | +0.01(+0.11%) |
Apr 09, 2010 | 13.61 | 13.69 | 13.41 | 13.45 | 7,974 | -0.20(-1.43%) |
Apr 08, 2010 | 13.69 | 13.71 | 13.45 | 13.65 | 22,142 | -0.01(-0.05%) |
Apr 07, 2010 | 13.47 | 13.68 | 13.37 | 13.66 | 32,198 | +0.12(+0.91%) |
Apr 06, 2010 | 13.33 | 13.54 | 13.32 | 13.53 | 17,728 | +0.12(+0.86%) |
Apr 05, 2010 | 12.99 | 13.42 | 12.70 | 13.42 | 38,133 | +0.34(+2.60%) |
Apr 01, 2010 | 13.13 | 13.08 | 13.08 | 13.08 | 14,954 | -0.03(-0.22%) |
Mar 31, 2010 | 13.12 | 13.30 | 12.90 | 13.11 | 30,235 | -0.12(-0.93%) |
Mar 30, 2010 | 13.25 | 13.27 | 13.07 | 13.23 | 18,080 | -0.01(-0.11%) |
Mar 29, 2010 | 13.19 | 13.26 | 13.05 | 13.24 | 11,699 | +0.03(+0.22%) |
Mar 26, 2010 | 13.24 | 13.24 | 13.07 | 13.22 | 16,437 | -0.02(-0.16%) |
Mar 25, 2010 | 13.14 | 13.29 | 13.01 | 13.24 | 16,379 | +0.14(+1.10%) |
Mar 24, 2010 | 13.13 | 13.14 | 13.00 | 13.09 | 17,174 | -0.05(-0.38%) |
Mar 23, 2010 | 13.01 | 13.20 | 12.89 | 13.14 | 16,158 | -0.07(-0.55%) |
Mar 22, 2010 | 13.06 | 13.31 | 12.89 | 13.22 | 31,248 | +0.02(+0.16%) |
Mar 19, 2010 | 13.00 | 13.20 | 12.85 | 13.19 | 44,316 | +0.27(+2.07%) |
Mar 18, 2010 | 13.36 | 13.40 | 12.88 | 12.93 | 29,069 | -0.21(-1.59%) |
Mar 17, 2010 | 13.30 | 13.30 | 13.11 | 13.14 | 23,942 | -0.18(-1.36%) |
Mar 16, 2010 | 13.21 | 13.32 | 13.05 | 13.32 | 11,404 | +0.12(+0.88%) |
Mar 15, 2010 | 12.99 | 13.27 | 12.93 | 13.20 | 16,717 | -0.03(-0.22%) |
Mar 12, 2010 | 13.18 | 13.33 | 13.00 | 13.23 | 22,979 | -0.01(-0.11%) |
Mar 11, 2010 | 13.31 | 13.60 | 12.80 | 13.24 | 30,651 | -0.16(-1.18%) |
Mar 10, 2010 | 13.53 | 13.72 | 13.23 | 13.40 | 20,382 | -0.16(-1.17%) |
Mar 09, 2010 | 13.36 | 13.56 | 13.24 | 13.56 | 44,479 | +0.12(+0.86%) |
Mar 08, 2010 | 13.19 | 13.47 | 13.01 | 13.45 | 25,300 | +0.07(+0.54%) |
Mar 05, 2010 | 13.06 | 13.37 | 12.96 | 13.37 | 22,986 | +0.27(+2.04%) |
Mar 04, 2010 | 12.75 | 13.11 | 12.58 | 13.11 | 28,576 | +0.40(+3.13%) |
Mar 03, 2010 | 12.47 | 12.72 | 12.23 | 12.71 | 27,654 | +0.32(+2.62%) |
Mar 02, 2010 | 12.14 | 12.39 | 11.94 | 12.39 | 31,082 | +0.30(+2.45%) |