Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.97 | 12.30 | 11.94 | 11.97 | 50,549 | -0.20(-1.64%) |
May 27, 2010 | 12.20 | 12.23 | 12.05 | 12.17 | 42,264 | +0.18(+1.50%) |
May 26, 2010 | 11.88 | 12.09 | 11.87 | 11.99 | 600 | +0.17(+1.44%) |
May 25, 2010 | 11.88 | 11.88 | 11.30 | 11.82 | 34,308 | -0.19(-1.58%) |
May 24, 2010 | 11.45 | 12.13 | 11.45 | 12.01 | 45,700 | +0.38(+3.30%) |
May 21, 2010 | 11.51 | 11.65 | 10.93 | 11.63 | 67,311 | +0.05(+0.40%) |
May 20, 2010 | 11.70 | 11.91 | 11.32 | 11.58 | 75,060 | -0.45(-3.74%) |
May 19, 2010 | 12.34 | 12.57 | 11.57 | 12.03 | 64,714 | -0.44(-3.53%) |
May 18, 2010 | 12.68 | 12.68 | 12.24 | 12.47 | 63,261 | -0.05(-0.40%) |
May 17, 2010 | 12.73 | 12.81 | 12.40 | 12.52 | 40,129 | -0.21(-1.65%) |
May 14, 2010 | 12.73 | 12.91 | 12.68 | 12.73 | 44,412 | -0.07(-0.55%) |
May 13, 2010 | 12.92 | 12.95 | 12.75 | 12.80 | 36,292 | -0.06(-0.47%) |
May 12, 2010 | 12.62 | 12.90 | 12.48 | 12.86 | 58,672 | +0.28(+2.23%) |
May 11, 2010 | 12.45 | 12.58 | 12.45 | 12.58 | 26,432 | +0.13(+1.04%) |
May 10, 2010 | 12.48 | 12.54 | 12.38 | 12.45 | 65,675 | +0.45(+3.75%) |
May 07, 2010 | 12.01 | 12.14 | 11.76 | 12.00 | 83,862 | +0.15(+1.27%) |
May 06, 2010 | 12.82 | 12.82 | 0.0010 | 11.85 | 191,144 | -0.95(-7.42%) |
May 05, 2010 | 12.86 | 12.99 | 12.80 | 12.80 | 74,252 | -0.35(-2.66%) |
May 04, 2010 | 13.34 | 13.36 | 13.14 | 13.15 | 69,640 | -0.29(-2.16%) |
May 03, 2010 | 13.44 | 13.56 | 13.35 | 13.44 | 108,834 | -0.05(-0.37%) |
Apr 30, 2010 | 13.48 | 13.56 | 13.42 | 13.49 | 40,054 | -0.08(-0.59%) |
Apr 29, 2010 | 13.53 | 13.67 | 13.53 | 13.57 | 26,424 | -0.02(-0.15%) |
Apr 28, 2010 | 13.66 | 13.71 | 13.51 | 13.59 | 54,920 | -0.06(-0.44%) |
Apr 27, 2010 | 13.65 | 13.97 | 13.63 | 13.65 | 128,771 | -0.10(-0.73%) |
Apr 26, 2010 | 13.63 | 13.76 | 13.51 | 13.75 | 75,472 | +0.06(+0.44%) |
Apr 23, 2010 | 13.47 | 13.70 | 13.47 | 13.69 | 52,561 | +0.16(+1.18%) |
Apr 22, 2010 | 13.40 | 13.53 | 13.40 | 13.53 | 28,763 | +0.13(+0.97%) |
Apr 21, 2010 | 13.41 | 13.51 | 13.40 | 13.40 | 26,275 | -0.07(-0.52%) |
Apr 20, 2010 | 13.66 | 13.75 | 13.46 | 13.47 | 42,799 | -0.17(-1.25%) |
Apr 19, 2010 | 13.44 | 13.73 | 13.44 | 13.64 | 46,706 | +0.13(+0.96%) |
Apr 16, 2010 | 13.49 | 13.53 | 13.43 | 13.51 | 25,582 | +0.05(+0.37%) |
Apr 15, 2010 | 13.56 | 13.57 | 13.46 | 13.46 | 41,155 | -0.15(-1.10%) |
Apr 14, 2010 | 13.62 | 13.70 | 13.49 | 13.61 | 51,797 | -0.06(-0.44%) |
Apr 13, 2010 | 13.54 | 13.68 | 13.43 | 13.67 | 27,439 | +0.02(+0.15%) |
Apr 12, 2010 | 13.43 | 13.65 | 13.41 | 13.65 | 56,067 | +0.14(+1.05%) |
Apr 09, 2010 | 13.59 | 13.59 | 13.44 | 13.51 | 48,886 | -0.01(-0.09%) |
Apr 08, 2010 | 13.52 | 13.60 | 13.40 | 13.52 | 31,920 | +0.01(+0.07%) |
Apr 07, 2010 | 13.31 | 13.60 | 13.31 | 13.51 | 31,825 | +0.10(+0.75%) |
Apr 06, 2010 | 13.32 | 13.47 | 13.26 | 13.41 | 27,975 | +0.03(+0.22%) |
Apr 05, 2010 | 13.18 | 13.40 | 13.14 | 13.38 | 34,903 | +0.14(+1.06%) |
Apr 01, 2010 | 13.24 | 13.24 | 13.24 | 13.24 | 19,900 | -0.05(-0.37%) |
Mar 31, 2010 | 13.26 | 13.30 | 13.20 | 13.29 | 29,802 | +0.04(+0.30%) |
Mar 30, 2010 | 13.29 | 13.29 | 13.20 | 13.25 | 15,848 | -0.04(-0.30%) |
Mar 29, 2010 | 13.17 | 13.30 | 13.17 | 13.29 | 21,796 | +0.05(+0.38%) |
Mar 26, 2010 | 13.18 | 13.26 | 13.16 | 13.24 | 21,471 | +0.05(+0.38%) |
Mar 25, 2010 | 13.25 | 13.30 | 13.10 | 13.19 | 23,042 | +0.05(+0.38%) |
Mar 24, 2010 | 13.12 | 13.28 | 13.10 | 13.14 | 66,306 | -0.02(-0.15%) |
Mar 23, 2010 | 13.07 | 13.28 | 13.01 | 13.16 | 41,860 | +0.02(+0.15%) |
Mar 22, 2010 | 13.08 | 13.27 | 12.87 | 13.14 | 39,959 | +0.09(+0.69%) |
Mar 19, 2010 | 13.19 | 13.30 | 13.00 | 13.05 | 52,730 | -0.22(-1.66%) |
Mar 18, 2010 | 13.14 | 13.27 | 13.08 | 13.27 | 25,141 | +0.18(+1.41%) |
Mar 17, 2010 | 13.10 | 13.30 | 13.09 | 13.09 | 58,859 | -0.07(-0.57%) |
Mar 16, 2010 | 13.07 | 13.28 | 13.00 | 13.16 | 60,737 | +0.03(+0.23%) |
Mar 15, 2010 | 13.19 | 13.19 | 12.98 | 13.13 | 52,726 | +0.15(+1.16%) |
Mar 12, 2010 | 12.72 | 13.14 | 12.72 | 12.98 | 68,206 | +0.21(+1.64%) |
Mar 11, 2010 | 13.04 | 13.07 | 12.75 | 12.77 | 62,738 | -0.28(-2.15%) |
Mar 10, 2010 | 12.95 | 13.15 | 12.92 | 13.05 | 57,563 | +0.13(+1.01%) |
Mar 09, 2010 | 12.89 | 12.94 | 12.72 | 12.92 | 28,227 | +0.11(+0.85%) |
Mar 08, 2010 | 12.68 | 12.93 | 12.68 | 12.81 | 46,907 | +0.05(+0.40%) |
Mar 05, 2010 | 12.84 | 12.84 | 12.69 | 12.76 | 47,001 | -0.02(-0.16%) |
Mar 04, 2010 | 12.71 | 12.91 | 12.71 | 12.78 | 25,825 | +0.00(+0.00%) |
Mar 03, 2010 | 12.72 | 12.85 | 12.72 | 12.78 | 40,850 | +0.01(+0.08%) |
Mar 02, 2010 | 12.79 | 12.90 | 12.72 | 12.77 | 56,620 | -0.02(-0.16%) |