Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.02 | 12.16 | 11.93 | 12.02 | 205,126 | +0.03(+0.22%) |
May 27, 2010 | 11.73 | 12.00 | 11.66 | 12.00 | 132,344 | +0.78(+6.95%) |
May 26, 2010 | 11.36 | 11.45 | 11.19 | 11.22 | 171,693 | -0.22(-1.89%) |
May 25, 2010 | 11.22 | 11.47 | 11.20 | 11.43 | 305,534 | -0.26(-2.19%) |
May 24, 2010 | 11.88 | 11.90 | 11.69 | 11.69 | 92,905 | -0.19(-1.60%) |
May 21, 2010 | 11.58 | 11.92 | 11.56 | 11.88 | 198,153 | +0.10(+0.89%) |
May 20, 2010 | 11.71 | 11.97 | 11.70 | 11.77 | 289,140 | -0.21(-1.75%) |
May 19, 2010 | 11.90 | 12.01 | 11.78 | 11.98 | 901,552 | +0.05(+0.38%) |
May 18, 2010 | 12.20 | 12.24 | 11.88 | 11.94 | 207,853 | -0.26(-2.15%) |
May 17, 2010 | 12.13 | 12.21 | 11.88 | 12.20 | 256,939 | -0.19(-1.53%) |
May 14, 2010 | 12.39 | 12.67 | 12.30 | 12.39 | 412,909 | -0.32(-2.52%) |
May 13, 2010 | 12.79 | 13.00 | 12.62 | 12.71 | 626,503 | +0.97(+8.25%) |
May 12, 2010 | 11.74 | 11.94 | 11.66 | 11.74 | 290,681 | +0.03(+0.22%) |
May 11, 2010 | 11.68 | 11.76 | 11.61 | 11.71 | 467,786 | +0.43(+3.83%) |
May 10, 2010 | 11.26 | 11.33 | 11.19 | 11.28 | 245,539 | +0.68(+6.42%) |
May 07, 2010 | 10.77 | 10.88 | 10.40 | 10.60 | 443,471 | -0.54(-4.88%) |
May 06, 2010 | 11.68 | 11.73 | 10.62 | 11.14 | 377,700 | -0.83(-6.94%) |
May 05, 2010 | 11.95 | 11.99 | 11.79 | 11.98 | 249,462 | -0.35(-2.87%) |
May 04, 2010 | 12.53 | 12.53 | 12.26 | 12.33 | 188,791 | -0.30(-2.38%) |
May 03, 2010 | 12.54 | 12.64 | 12.51 | 12.63 | 141,673 | +0.09(+0.73%) |
Apr 30, 2010 | 12.76 | 12.81 | 12.49 | 12.54 | 158,926 | -0.08(-0.62%) |
Apr 29, 2010 | 12.60 | 12.70 | 12.55 | 12.62 | 118,039 | +0.17(+1.37%) |
Apr 28, 2010 | 12.54 | 12.57 | 12.24 | 12.45 | 147,472 | -0.10(-0.83%) |
Apr 27, 2010 | 12.85 | 12.89 | 12.55 | 12.55 | 638,017 | -0.68(-5.15%) |
Apr 26, 2010 | 13.36 | 13.40 | 13.23 | 13.23 | 97,969 | -0.13(-0.98%) |
Apr 23, 2010 | 13.22 | 13.36 | 13.22 | 13.36 | 92,984 | +0.08(+0.59%) |
Apr 22, 2010 | 13.28 | 13.34 | 13.18 | 13.29 | 118,506 | -0.19(-1.41%) |
Apr 21, 2010 | 13.41 | 13.52 | 13.36 | 13.48 | 156,717 | +0.01(+0.10%) |
Apr 20, 2010 | 13.50 | 13.51 | 13.37 | 13.46 | 155,774 | +0.23(+1.73%) |
Apr 19, 2010 | 13.24 | 13.31 | 13.07 | 13.23 | 214,373 | +0.01(+0.10%) |
Apr 16, 2010 | 13.39 | 13.42 | 13.15 | 13.22 | 345,856 | -0.10(-0.74%) |
Apr 15, 2010 | 13.21 | 13.39 | 13.21 | 13.32 | 226,781 | +0.26(+2.01%) |
Apr 14, 2010 | 12.97 | 13.09 | 12.92 | 13.06 | 263,862 | +0.60(+4.78%) |
Apr 13, 2010 | 12.50 | 12.53 | 12.39 | 12.46 | 139,512 | +0.13(+1.06%) |
Apr 12, 2010 | 12.38 | 12.43 | 12.32 | 12.33 | 106,509 | -0.03(-0.21%) |
Apr 09, 2010 | 12.30 | 12.39 | 12.28 | 12.36 | 91,385 | +0.14(+1.18%) |
Apr 08, 2010 | 12.15 | 12.22 | 12.09 | 12.21 | 115,056 | -0.10(-0.85%) |
Apr 07, 2010 | 12.23 | 12.36 | 12.23 | 12.32 | 178,023 | -0.05(-0.42%) |
Apr 06, 2010 | 12.30 | 12.38 | 12.26 | 12.37 | 77,742 | -0.10(-0.84%) |
Apr 05, 2010 | 12.45 | 12.51 | 12.39 | 12.47 | 127,460 | +0.03(+0.21%) |
Apr 01, 2010 | 12.31 | 12.45 | 12.45 | 12.45 | 251,677 | +0.20(+1.60%) |
Mar 31, 2010 | 12.21 | 12.28 | 12.15 | 12.25 | 421,846 | +0.09(+0.70%) |
Mar 30, 2010 | 12.31 | 12.34 | 12.15 | 12.17 | 114,403 | +0.00(+0.00%) |
Mar 29, 2010 | 12.12 | 12.22 | 12.05 | 12.17 | 150,256 | +0.11(+0.92%) |
Mar 26, 2010 | 12.08 | 12.15 | 12.03 | 12.05 | 81,100 | -0.03(-0.22%) |
Mar 25, 2010 | 12.18 | 12.22 | 12.06 | 12.08 | 110,246 | +0.09(+0.71%) |
Mar 24, 2010 | 12.09 | 12.10 | 11.98 | 12.00 | 127,307 | -0.25(-2.03%) |
Mar 23, 2010 | 12.24 | 12.29 | 12.17 | 12.24 | 208,392 | +0.18(+1.47%) |
Mar 22, 2010 | 11.87 | 12.12 | 11.85 | 12.07 | 169,103 | -0.04(-0.32%) |
Mar 19, 2010 | 12.34 | 12.35 | 12.04 | 12.11 | 410,145 | -0.20(-1.60%) |
Mar 18, 2010 | 12.45 | 12.45 | 12.26 | 12.30 | 287,333 | -0.16(-1.26%) |
Mar 17, 2010 | 12.53 | 12.55 | 12.39 | 12.46 | 258,607 | -0.08(-0.63%) |
Mar 16, 2010 | 12.43 | 12.64 | 12.41 | 12.54 | 625,850 | +0.28(+2.30%) |
Mar 15, 2010 | 12.23 | 12.27 | 12.21 | 12.26 | 307,359 | -0.16(-1.27%) |
Mar 12, 2010 | 12.23 | 12.42 | 12.13 | 12.42 | 697,842 | +0.33(+2.76%) |
Mar 11, 2010 | 12.03 | 12.09 | 11.94 | 12.08 | 358,111 | +0.40(+3.42%) |
Mar 10, 2010 | 11.54 | 11.71 | 11.52 | 11.68 | 202,374 | -0.05(-0.45%) |
Mar 09, 2010 | 11.73 | 11.80 | 11.68 | 11.73 | 110,044 | -0.09(-0.72%) |
Mar 08, 2010 | 11.92 | 11.94 | 11.79 | 11.82 | 112,190 | +0.00(+0.00%) |
Mar 05, 2010 | 11.64 | 11.86 | 11.61 | 11.82 | 269,264 | +0.24(+2.04%) |
Mar 04, 2010 | 11.58 | 11.63 | 11.52 | 11.58 | 102,854 | +0.01(+0.06%) |
Mar 03, 2010 | 11.50 | 11.62 | 11.50 | 11.58 | 121,620 | +0.30(+2.67%) |
Mar 02, 2010 | 11.25 | 11.33 | 11.19 | 11.28 | 144,065 | +0.14(+1.29%) |