Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.48 | 12.75 | 12.39 | 12.48 | 782,104 | -0.14(-1.10%) |
May 27, 2010 | 12.49 | 12.64 | 12.34 | 12.62 | 555,786 | +0.41(+3.34%) |
May 26, 2010 | 12.33 | 12.71 | 12.20 | 12.21 | 1,436,480 | +0.01(+0.08%) |
May 25, 2010 | 11.81 | 12.27 | 11.69 | 12.21 | 2,123,035 | +0.09(+0.77%) |
May 24, 2010 | 12.17 | 12.44 | 12.11 | 12.11 | 710,374 | -0.17(-1.36%) |
May 21, 2010 | 12.00 | 12.46 | 11.89 | 12.28 | 629,342 | +0.11(+0.91%) |
May 20, 2010 | 12.16 | 12.49 | 12.11 | 12.17 | 431 | -0.59(-4.65%) |
May 19, 2010 | 12.73 | 13.14 | 12.50 | 12.76 | 1,567,784 | -0.21(-1.64%) |
May 18, 2010 | 13.21 | 13.35 | 12.85 | 12.97 | 6,366,686 | -0.10(-0.78%) |
May 17, 2010 | 12.97 | 13.10 | 12.55 | 13.08 | 2,689,542 | +0.05(+0.36%) |
May 14, 2010 | 13.03 | 13.22 | 12.79 | 13.03 | 1,438,012 | -0.22(-1.68%) |
May 13, 2010 | 13.71 | 13.71 | 13.16 | 13.25 | 2,345,156 | -0.44(-3.25%) |
May 12, 2010 | 13.55 | 13.76 | 13.50 | 13.70 | 5,134,801 | +0.12(+0.89%) |
May 11, 2010 | 13.77 | 13.86 | 13.48 | 13.58 | 3,083,365 | +0.00(+0.00%) |
May 10, 2010 | 13.47 | 13.58 | 13.44 | 13.58 | 544,481 | +1.02(+8.12%) |
May 07, 2010 | 13.01 | 13.26 | 12.54 | 12.56 | 1,074,546 | -0.53(-4.04%) |
May 06, 2010 | 13.64 | 13.83 | 11.45 | 13.09 | 2,447,752 | -0.57(-4.14%) |
May 05, 2010 | 13.73 | 13.99 | 13.60 | 13.65 | 1,046,344 | -0.34(-2.45%) |
May 04, 2010 | 14.36 | 14.38 | 13.86 | 13.99 | 1,290,237 | -0.53(-3.64%) |
May 03, 2010 | 14.27 | 14.58 | 14.13 | 14.52 | 2,093,472 | +0.42(+2.96%) |
Apr 30, 2010 | 14.47 | 14.62 | 14.11 | 14.11 | 2,828,301 | -0.18(-1.23%) |
Apr 29, 2010 | 13.98 | 14.33 | 13.91 | 14.28 | 1,402,861 | +0.44(+3.21%) |
Apr 28, 2010 | 13.72 | 14.05 | 13.72 | 13.84 | 473,674 | +0.19(+1.43%) |
Apr 27, 2010 | 14.13 | 14.16 | 13.62 | 13.64 | 988,115 | -0.58(-4.10%) |
Apr 26, 2010 | 14.43 | 14.61 | 14.21 | 14.23 | 1,138,564 | -0.17(-1.16%) |
Apr 23, 2010 | 14.05 | 14.60 | 14.03 | 14.39 | 4,788,283 | +0.41(+2.92%) |
Apr 22, 2010 | 13.35 | 14.02 | 13.29 | 13.98 | 608,625 | +0.55(+4.07%) |
Apr 21, 2010 | 13.23 | 13.47 | 13.21 | 13.44 | 383,652 | +0.26(+1.97%) |
Apr 20, 2010 | 12.97 | 13.21 | 12.97 | 13.18 | 738,321 | +0.24(+1.86%) |
Apr 19, 2010 | 12.87 | 13.02 | 12.74 | 12.94 | 162,226 | -0.01(-0.07%) |
Apr 16, 2010 | 13.11 | 13.14 | 12.81 | 12.95 | 445,862 | -0.21(-1.62%) |
Apr 15, 2010 | 13.25 | 13.30 | 13.09 | 13.16 | 174,755 | -0.06(-0.49%) |
Apr 14, 2010 | 12.84 | 13.24 | 12.82 | 13.22 | 793,381 | +0.44(+3.41%) |
Apr 13, 2010 | 12.71 | 12.82 | 12.68 | 12.79 | 527,016 | +0.10(+0.80%) |
Apr 12, 2010 | 12.65 | 12.71 | 12.59 | 12.69 | 253,759 | +0.06(+0.51%) |
Apr 09, 2010 | 12.54 | 12.65 | 12.50 | 12.62 | 187,980 | +0.12(+0.96%) |
Apr 08, 2010 | 12.38 | 12.53 | 12.31 | 12.50 | 277,679 | +0.04(+0.30%) |
Apr 07, 2010 | 12.56 | 12.67 | 12.37 | 12.46 | 721,289 | -0.15(-1.17%) |
Apr 06, 2010 | 12.70 | 12.72 | 12.51 | 12.61 | 900,395 | -0.12(-0.95%) |
Apr 05, 2010 | 12.64 | 12.79 | 12.54 | 12.73 | 200,892 | +0.19(+1.55%) |
Apr 01, 2010 | 12.67 | 12.54 | 12.54 | 12.54 | 173,938 | -0.02(-0.15%) |
Mar 31, 2010 | 12.71 | 12.73 | 12.54 | 12.56 | 127,391 | -0.19(-1.45%) |
Mar 30, 2010 | 12.81 | 12.92 | 12.71 | 12.74 | 129,324 | -0.06(-0.43%) |
Mar 29, 2010 | 12.92 | 12.93 | 12.72 | 12.80 | 159,352 | -0.03(-0.22%) |
Mar 26, 2010 | 12.75 | 12.97 | 12.75 | 12.83 | 233,649 | +0.08(+0.65%) |
Mar 25, 2010 | 12.79 | 12.98 | 12.73 | 12.74 | 323,443 | +0.06(+0.51%) |
Mar 24, 2010 | 12.77 | 12.84 | 12.65 | 12.68 | 154,836 | +0.00(+0.00%) |
Mar 23, 2010 | 12.54 | 12.70 | 12.46 | 12.68 | 919,113 | +0.12(+0.96%) |
Mar 22, 2010 | 12.33 | 12.59 | 12.30 | 12.56 | 194,390 | +0.10(+0.82%) |
Mar 19, 2010 | 12.72 | 12.73 | 12.44 | 12.46 | 235,365 | -0.20(-1.61%) |
Mar 18, 2010 | 12.80 | 12.84 | 12.65 | 12.66 | 232,019 | -0.15(-1.16%) |
Mar 17, 2010 | 12.82 | 12.89 | 12.75 | 12.81 | 211,682 | +0.06(+0.51%) |
Mar 16, 2010 | 12.56 | 12.76 | 12.52 | 12.74 | 224,057 | +0.18(+1.40%) |
Mar 15, 2010 | 12.47 | 12.59 | 12.44 | 12.57 | 227,507 | -0.06(-0.44%) |
Mar 12, 2010 | 12.78 | 12.78 | 12.58 | 12.62 | 172,387 | -0.09(-0.73%) |
Mar 11, 2010 | 12.68 | 12.73 | 12.56 | 12.72 | 190,194 | -0.02(-0.15%) |
Mar 10, 2010 | 12.76 | 12.85 | 12.66 | 12.73 | 222,994 | -0.01(-0.07%) |
Mar 09, 2010 | 12.58 | 12.84 | 12.58 | 12.74 | 221,477 | +0.09(+0.73%) |
Mar 08, 2010 | 12.55 | 12.66 | 12.51 | 12.65 | 331,017 | +0.14(+1.11%) |
Mar 05, 2010 | 12.28 | 12.52 | 12.24 | 12.51 | 576,714 | +0.29(+2.35%) |
Mar 04, 2010 | 12.24 | 12.34 | 12.14 | 12.22 | 112,921 | -0.06(-0.45%) |
Mar 03, 2010 | 12.11 | 12.34 | 12.11 | 12.28 | 158,440 | +0.19(+1.61%) |
Mar 02, 2010 | 12.11 | 12.22 | 12.08 | 12.09 | 248,101 | -0.02(-0.15%) |