Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.79 | 12.07 | 11.70 | 11.79 | 2,981,761 | -0.17(-1.38%) |
May 27, 2010 | 12.22 | 12.28 | 11.90 | 11.95 | 3,153,098 | -0.30(-2.44%) |
May 26, 2010 | 12.34 | 12.46 | 12.19 | 12.25 | 965 | +0.11(+0.87%) |
May 25, 2010 | 11.71 | 12.20 | 11.57 | 12.15 | 4,058,220 | +0.17(+1.39%) |
May 24, 2010 | 12.13 | 12.17 | 11.96 | 11.98 | 1,059,829 | -0.18(-1.50%) |
May 21, 2010 | 11.72 | 12.22 | 11.64 | 12.16 | 3,373,205 | +0.30(+2.54%) |
May 20, 2010 | 11.98 | 12.11 | 11.86 | 11.86 | 3,393,103 | -0.50(-4.04%) |
May 19, 2010 | 12.00 | 12.40 | 11.99 | 12.36 | 3,001,154 | +0.23(+1.91%) |
May 18, 2010 | 12.39 | 12.46 | 12.11 | 12.13 | 2,198,161 | -0.14(-1.11%) |
May 17, 2010 | 12.32 | 12.36 | 11.93 | 12.26 | 1,473,848 | -0.05(-0.44%) |
May 14, 2010 | 12.32 | 12.52 | 12.16 | 12.32 | 1,731,586 | -0.33(-2.61%) |
May 13, 2010 | 12.65 | 12.75 | 12.58 | 12.65 | 1,170,592 | +0.00(+0.00%) |
May 12, 2010 | 12.46 | 12.67 | 12.42 | 12.65 | 1,320,169 | +0.31(+2.53%) |
May 11, 2010 | 12.50 | 12.55 | 12.33 | 12.34 | 1,319,549 | -0.01(-0.09%) |
May 10, 2010 | 12.27 | 12.37 | 12.24 | 12.35 | 1,497,015 | +0.54(+4.57%) |
May 07, 2010 | 11.85 | 11.92 | 11.53 | 11.81 | 3,672,521 | +0.81(+7.39%) |
May 06, 2010 | 12.20 | 12.22 | 11.00 | 11.00 | 4,170,167 | -1.28(-10.42%) |
May 05, 2010 | 12.29 | 12.50 | 12.26 | 12.27 | 1,948,402 | -0.26(-2.06%) |
May 04, 2010 | 12.68 | 12.70 | 12.41 | 12.53 | 1,863,190 | -0.33(-2.56%) |
May 03, 2010 | 12.88 | 12.94 | 12.82 | 12.86 | 866,066 | +0.09(+0.70%) |
Apr 30, 2010 | 13.05 | 13.09 | 12.74 | 12.77 | 1,528,822 | -0.29(-2.25%) |
Apr 29, 2010 | 12.93 | 13.21 | 12.92 | 13.07 | 1,248,692 | +0.20(+1.54%) |
Apr 28, 2010 | 12.93 | 12.99 | 12.76 | 12.87 | 2,143,032 | -0.03(-0.22%) |
Apr 27, 2010 | 13.29 | 13.35 | 12.86 | 12.90 | 2,070,016 | -0.47(-3.54%) |
Apr 26, 2010 | 13.43 | 13.46 | 13.31 | 13.37 | 1,016,005 | -0.07(-0.49%) |
Apr 23, 2010 | 13.23 | 13.44 | 13.18 | 13.44 | 1,752,461 | +0.19(+1.46%) |
Apr 22, 2010 | 13.06 | 13.28 | 12.96 | 13.24 | 1,962,004 | +0.10(+0.74%) |
Apr 21, 2010 | 13.20 | 13.35 | 13.01 | 13.15 | 1,807,102 | -0.06(-0.43%) |
Apr 20, 2010 | 13.28 | 13.32 | 13.18 | 13.20 | 449,536 | +0.15(+1.12%) |
Apr 19, 2010 | 12.79 | 13.06 | 12.71 | 13.06 | 1,382,547 | +0.14(+1.05%) |
Apr 16, 2010 | 13.01 | 13.17 | 12.80 | 12.92 | 1,597,984 | -0.15(-1.12%) |
Apr 15, 2010 | 13.01 | 13.14 | 12.94 | 13.07 | 1,087,316 | +0.04(+0.31%) |
Apr 14, 2010 | 12.79 | 13.07 | 12.72 | 13.03 | 1,392,175 | +0.35(+2.79%) |
Apr 13, 2010 | 12.72 | 12.74 | 12.61 | 12.67 | 578,853 | -0.08(-0.63%) |
Apr 12, 2010 | 12.76 | 12.87 | 12.69 | 12.75 | 879,243 | +0.01(+0.07%) |
Apr 09, 2010 | 12.64 | 12.77 | 12.62 | 12.74 | 960,377 | +0.07(+0.54%) |
Apr 08, 2010 | 12.55 | 12.71 | 12.43 | 12.68 | 659,906 | +0.04(+0.29%) |
Apr 07, 2010 | 12.72 | 12.74 | 12.57 | 12.64 | 1,288,403 | -0.09(-0.72%) |
Apr 06, 2010 | 12.74 | 12.82 | 12.70 | 12.73 | 960,245 | -0.04(-0.31%) |
Apr 05, 2010 | 12.93 | 12.94 | 12.75 | 12.77 | 593,111 | -0.11(-0.86%) |
Apr 01, 2010 | 12.80 | 12.88 | 12.88 | 12.88 | 781,807 | +0.18(+1.38%) |
Mar 31, 2010 | 12.79 | 12.80 | 12.58 | 12.71 | 1,341,906 | -0.04(-0.29%) |
Mar 30, 2010 | 12.84 | 12.91 | 12.73 | 12.74 | 931,494 | -0.04(-0.34%) |
Mar 29, 2010 | 12.73 | 12.86 | 12.68 | 12.79 | 933,993 | +0.11(+0.89%) |
Mar 26, 2010 | 12.89 | 12.92 | 12.54 | 12.68 | 1,658,409 | -0.26(-2.02%) |
Mar 25, 2010 | 13.10 | 13.13 | 12.92 | 12.94 | 1,173,556 | +0.14(+1.13%) |
Mar 24, 2010 | 12.86 | 12.86 | 12.75 | 12.79 | 1,282,154 | -0.13(-1.01%) |
Mar 23, 2010 | 12.77 | 12.94 | 12.77 | 12.92 | 1,314,712 | +0.13(+1.05%) |
Mar 22, 2010 | 12.50 | 12.80 | 12.45 | 12.79 | 1,234,271 | +0.18(+1.39%) |
Mar 19, 2010 | 12.69 | 12.71 | 12.54 | 12.61 | 800,919 | +0.00(+0.01%) |
Mar 18, 2010 | 12.67 | 12.74 | 12.53 | 12.61 | 604,034 | -0.10(-0.78%) |
Mar 17, 2010 | 12.74 | 12.81 | 12.67 | 12.71 | 986,815 | +0.06(+0.50%) |
Mar 16, 2010 | 12.48 | 12.65 | 12.47 | 12.65 | 994,593 | +0.22(+1.74%) |
Mar 15, 2010 | 12.30 | 12.43 | 12.30 | 12.43 | 682,265 | +0.17(+1.36%) |
Mar 12, 2010 | 12.34 | 12.45 | 12.20 | 12.26 | 992,453 | -0.02(-0.12%) |
Mar 11, 2010 | 12.18 | 12.28 | 12.15 | 12.28 | 627,026 | +0.02(+0.17%) |
Mar 10, 2010 | 12.09 | 12.30 | 12.09 | 12.26 | 709,566 | +0.12(+1.01%) |
Mar 09, 2010 | 12.14 | 12.18 | 12.10 | 12.14 | 1,207,827 | +0.00(+0.03%) |
Mar 08, 2010 | 12.25 | 12.30 | 12.09 | 12.13 | 1,038,538 | -0.07(-0.54%) |
Mar 05, 2010 | 12.13 | 12.32 | 12.13 | 12.20 | 1,078,844 | +0.13(+1.07%) |
Mar 04, 2010 | 11.96 | 12.10 | 11.95 | 12.07 | 1,099,908 | +0.14(+1.18%) |
Mar 03, 2010 | 11.90 | 12.07 | 11.85 | 11.93 | 1,524,888 | +0.06(+0.53%) |
Mar 02, 2010 | 11.68 | 11.89 | 11.68 | 11.87 | 1,579,198 | +0.31(+2.66%) |