Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.30 | 12.31 | 11.92 | 12.07 | 67,737 | -0.23(-1.88%) |
May 27, 2010 | 11.95 | 12.31 | 11.94 | 12.30 | 116,875 | +0.45(+3.78%) |
May 26, 2010 | 11.74 | 12.35 | 11.68 | 11.85 | 113,319 | +0.18(+1.52%) |
May 25, 2010 | 11.75 | 12.08 | 11.54 | 11.68 | 185,886 | -0.40(-3.32%) |
May 24, 2010 | 12.12 | 12.26 | 11.81 | 12.08 | 100,744 | -0.04(-0.32%) |
May 21, 2010 | 11.63 | 12.30 | 11.62 | 12.12 | 150,654 | +0.25(+2.08%) |
May 20, 2010 | 11.66 | 12.02 | 11.57 | 11.87 | 170,387 | -0.45(-3.64%) |
May 19, 2010 | 12.19 | 12.41 | 11.99 | 12.32 | 123,752 | +0.04(+0.31%) |
May 18, 2010 | 12.58 | 12.74 | 12.14 | 12.28 | 297,217 | -0.09(-0.75%) |
May 17, 2010 | 12.66 | 13.56 | 12.20 | 12.37 | 377,861 | -0.15(-1.17%) |
May 14, 2010 | 12.93 | 12.93 | 12.46 | 12.52 | 81,039 | -0.38(-2.93%) |
May 13, 2010 | 13.19 | 13.19 | 12.82 | 12.90 | 91,978 | -0.23(-1.77%) |
May 12, 2010 | 12.96 | 13.19 | 12.75 | 13.13 | 108,818 | +0.19(+1.43%) |
May 11, 2010 | 12.97 | 13.40 | 12.19 | 12.94 | 155,762 | +0.06(+0.48%) |
May 10, 2010 | 12.55 | 13.12 | 12.45 | 12.88 | 247,052 | +1.02(+8.59%) |
May 07, 2010 | 12.19 | 12.41 | 11.70 | 11.86 | 124,112 | -0.36(-2.97%) |
May 06, 2010 | 12.52 | 12.88 | 11.41 | 12.22 | 173,827 | -0.35(-2.76%) |
May 05, 2010 | 12.91 | 13.05 | 12.52 | 12.57 | 153,571 | -0.56(-4.24%) |
May 04, 2010 | 13.41 | 13.41 | 12.96 | 13.13 | 228,993 | -0.49(-3.63%) |
May 03, 2010 | 13.42 | 13.64 | 13.24 | 13.62 | 109,797 | +0.28(+2.08%) |
Apr 30, 2010 | 13.48 | 13.61 | 13.18 | 13.34 | 142,985 | -0.23(-1.71%) |
Apr 29, 2010 | 13.00 | 13.72 | 13.00 | 13.57 | 159,295 | +0.66(+5.08%) |
Apr 28, 2010 | 12.62 | 13.14 | 12.62 | 12.92 | 252,763 | +0.43(+3.46%) |
Apr 27, 2010 | 12.72 | 12.93 | 12.46 | 12.49 | 89,015 | -0.29(-2.30%) |
Apr 26, 2010 | 12.74 | 13.09 | 12.69 | 12.78 | 260,615 | +0.05(+0.36%) |
Apr 23, 2010 | 12.51 | 12.83 | 11.94 | 12.73 | 98,174 | +0.09(+0.67%) |
Apr 22, 2010 | 12.29 | 12.69 | 12.29 | 12.65 | 55,973 | +0.19(+1.55%) |
Apr 21, 2010 | 12.46 | 12.61 | 12.17 | 12.46 | 286,338 | +0.02(+0.12%) |
Apr 20, 2010 | 12.34 | 12.59 | 12.29 | 12.44 | 75,632 | +0.13(+1.07%) |
Apr 19, 2010 | 12.32 | 12.35 | 12.08 | 12.31 | 75,531 | -0.01(-0.06%) |
Apr 16, 2010 | 12.13 | 12.35 | 12.13 | 12.32 | 127,131 | +0.14(+1.14%) |
Apr 15, 2010 | 11.92 | 12.19 | 11.92 | 12.18 | 66,387 | +0.20(+1.68%) |
Apr 14, 2010 | 11.82 | 11.98 | 11.71 | 11.98 | 34,681 | +0.20(+1.70%) |
Apr 13, 2010 | 11.88 | 12.08 | 11.65 | 11.78 | 111,186 | -0.11(-0.91%) |
Apr 12, 2010 | 11.82 | 12.11 | 11.71 | 11.88 | 62,724 | +0.12(+1.05%) |
Apr 09, 2010 | 11.73 | 11.98 | 11.61 | 11.76 | 35,067 | -0.01(-0.07%) |
Apr 08, 2010 | 11.68 | 11.97 | 11.53 | 11.77 | 74,470 | +0.06(+0.53%) |
Apr 07, 2010 | 11.64 | 11.82 | 11.59 | 11.71 | 53,151 | -0.02(-0.13%) |
Apr 06, 2010 | 11.81 | 11.84 | 11.57 | 11.72 | 72,026 | -0.15(-1.30%) |
Apr 05, 2010 | 11.75 | 12.05 | 11.71 | 11.88 | 108,846 | +0.21(+1.79%) |
Apr 01, 2010 | 11.53 | 11.67 | 11.67 | 11.67 | 78,868 | +0.22(+1.96%) |
Mar 31, 2010 | 11.81 | 12.05 | 11.44 | 11.44 | 118,240 | -0.45(-3.77%) |
Mar 30, 2010 | 12.20 | 12.20 | 11.70 | 11.89 | 83,556 | -0.19(-1.60%) |
Mar 29, 2010 | 11.93 | 12.20 | 11.92 | 12.08 | 55,922 | +0.21(+1.79%) |
Mar 26, 2010 | 11.74 | 11.98 | 11.73 | 11.87 | 47,968 | +0.16(+1.38%) |
Mar 25, 2010 | 11.92 | 12.30 | 11.68 | 11.71 | 66,460 | -0.12(-0.98%) |
Mar 24, 2010 | 12.02 | 12.10 | 11.77 | 11.83 | 54,234 | -0.23(-1.91%) |
Mar 23, 2010 | 11.80 | 12.08 | 11.66 | 12.06 | 99,401 | +0.25(+2.15%) |
Mar 22, 2010 | 11.26 | 11.87 | 11.24 | 11.80 | 139,395 | +0.45(+3.93%) |
Mar 19, 2010 | 11.87 | 11.90 | 11.33 | 11.36 | 173,256 | -0.43(-3.65%) |
Mar 18, 2010 | 11.86 | 12.03 | 11.67 | 11.79 | 287,403 | -0.08(-0.65%) |
Mar 17, 2010 | 11.63 | 12.08 | 11.39 | 11.86 | 105,848 | +0.23(+1.98%) |
Mar 16, 2010 | 11.29 | 11.63 | 11.06 | 11.63 | 150,917 | +0.42(+3.70%) |
Mar 15, 2010 | 11.19 | 11.46 | 10.90 | 11.22 | 210,720 | +0.17(+1.53%) |
Mar 12, 2010 | 10.46 | 11.13 | 10.34 | 11.05 | 147,318 | +0.67(+6.44%) |
Mar 11, 2010 | 10.28 | 10.48 | 10.03 | 10.38 | 235,584 | -0.05(-0.44%) |
Mar 10, 2010 | 10.31 | 10.46 | 10.25 | 10.43 | 83,562 | +0.08(+0.82%) |
Mar 09, 2010 | 10.24 | 10.45 | 10.17 | 10.34 | 67,185 | +0.08(+0.75%) |
Mar 08, 2010 | 10.43 | 10.50 | 10.19 | 10.27 | 82,370 | -0.15(-1.48%) |
Mar 05, 2010 | 10.81 | 10.81 | 10.30 | 10.42 | 222,883 | -0.41(-3.76%) |
Mar 04, 2010 | 10.82 | 10.93 | 10.76 | 10.83 | 38,271 | +0.04(+0.36%) |
Mar 03, 2010 | 11.00 | 11.06 | 10.70 | 10.79 | 54,060 | -0.14(-1.27%) |
Mar 02, 2010 | 10.84 | 11.06 | 10.81 | 10.93 | 151,430 | +0.10(+0.92%) |