Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.21 | 11.50 | 11.21 | 11.21 | 395,448 | -0.05(-0.44%) |
May 27, 2010 | 11.39 | 11.39 | 11.20 | 11.26 | 333,581 | -0.06(-0.53%) |
May 26, 2010 | 11.30 | 11.33 | 11.18 | 11.32 | 100 | -0.22(-1.91%) |
May 25, 2010 | 11.58 | 11.66 | 11.52 | 11.54 | 515,893 | -0.12(-1.03%) |
May 24, 2010 | 11.75 | 11.82 | 11.59 | 11.66 | 831,970 | -0.34(-2.83%) |
May 21, 2010 | 12.05 | 12.14 | 11.78 | 12.00 | 796,694 | +0.14(+1.18%) |
May 20, 2010 | 11.85 | 12.00 | 11.64 | 11.86 | 300 | +0.15(+1.28%) |
May 19, 2010 | 11.39 | 11.81 | 11.35 | 11.71 | 1,413,401 | +0.57(+5.12%) |
May 18, 2010 | 11.24 | 11.33 | 10.94 | 11.14 | 1,224,087 | +0.00(+0.00%) |
May 17, 2010 | 10.91 | 11.16 | 10.78 | 11.14 | 918,731 | +0.22(+2.01%) |
May 14, 2010 | 10.92 | 11.18 | 10.59 | 10.92 | 1,330,562 | +0.04(+0.37%) |
May 13, 2010 | 10.76 | 10.99 | 10.67 | 10.88 | 810,107 | +0.14(+1.30%) |
May 12, 2010 | 10.76 | 10.85 | 10.55 | 10.74 | 1,104,346 | -0.15(-1.38%) |
May 11, 2010 | 11.16 | 11.18 | 10.84 | 10.89 | 1,115,740 | -0.62(-5.39%) |
May 10, 2010 | 11.51 | 11.54 | 11.45 | 11.51 | 347,254 | +0.15(+1.32%) |
May 07, 2010 | 11.54 | 11.67 | 11.25 | 11.36 | 433,804 | +0.01(+0.09%) |
May 06, 2010 | 11.94 | 11.94 | 11.31 | 11.35 | 1,192,896 | -0.97(-7.87%) |
May 05, 2010 | 12.20 | 12.34 | 12.00 | 12.32 | 467,358 | +0.24(+1.99%) |
May 04, 2010 | 11.78 | 12.22 | 11.75 | 12.08 | 100 | +0.18(+1.51%) |
May 03, 2010 | 11.88 | 11.95 | 11.79 | 11.90 | 217,009 | -0.08(-0.67%) |
Apr 30, 2010 | 12.00 | 12.03 | 11.91 | 11.98 | 158,858 | -0.27(-2.20%) |
Apr 29, 2010 | 12.38 | 12.38 | 12.20 | 12.25 | 124,312 | +0.00(+0.00%) |
Apr 28, 2010 | 12.34 | 12.42 | 12.08 | 12.25 | 334,968 | +0.08(+0.66%) |
Apr 27, 2010 | 12.72 | 12.73 | 12.14 | 12.17 | 436,177 | -0.48(-3.79%) |
Apr 26, 2010 | 12.61 | 12.67 | 12.54 | 12.65 | 210,755 | +0.10(+0.80%) |
Apr 23, 2010 | 13.01 | 13.03 | 12.50 | 12.55 | 252,267 | -0.33(-2.56%) |
Apr 22, 2010 | 12.88 | 13.14 | 12.83 | 12.88 | 193,105 | +0.12(+0.94%) |
Apr 21, 2010 | 12.89 | 12.95 | 12.67 | 12.76 | 163,758 | -0.20(-1.54%) |
Apr 20, 2010 | 12.89 | 12.99 | 12.78 | 12.96 | 209,674 | -0.08(-0.61%) |
Apr 19, 2010 | 13.12 | 13.17 | 13.00 | 13.04 | 364,959 | +0.01(+0.08%) |
Apr 16, 2010 | 12.72 | 13.18 | 12.56 | 13.03 | 832,277 | +0.62(+5.00%) |
Apr 15, 2010 | 12.60 | 12.61 | 12.40 | 12.41 | 171,781 | -0.15(-1.19%) |
Apr 14, 2010 | 12.51 | 12.63 | 12.42 | 12.56 | 265,764 | -0.11(-0.87%) |
Apr 13, 2010 | 12.56 | 12.81 | 12.55 | 12.67 | 609,442 | +0.09(+0.72%) |
Apr 12, 2010 | 12.41 | 12.59 | 12.30 | 12.58 | 359,101 | +0.15(+1.21%) |
Apr 09, 2010 | 12.55 | 12.65 | 12.32 | 12.43 | 413,902 | -0.25(-1.97%) |
Apr 08, 2010 | 12.72 | 12.75 | 12.59 | 12.68 | 214,549 | -0.03(-0.25%) |
Apr 07, 2010 | 12.89 | 12.89 | 12.60 | 12.71 | 613,130 | -0.37(-2.81%) |
Apr 06, 2010 | 13.08 | 13.12 | 12.95 | 13.08 | 356,362 | -0.04(-0.30%) |
Apr 05, 2010 | 13.18 | 13.25 | 13.08 | 13.12 | 394,824 | -0.14(-1.06%) |
Apr 01, 2010 | 13.33 | 13.26 | 13.26 | 13.26 | 846,200 | -0.35(-2.57%) |
Mar 31, 2010 | 13.48 | 13.62 | 13.45 | 13.61 | 272,057 | -0.21(-1.52%) |
Mar 30, 2010 | 13.68 | 13.85 | 13.67 | 13.82 | 114,926 | +0.19(+1.39%) |
Mar 29, 2010 | 13.60 | 13.72 | 13.54 | 13.63 | 202,271 | -0.06(-0.44%) |
Mar 26, 2010 | 14.02 | 14.09 | 13.65 | 13.69 | 501,972 | -0.45(-3.18%) |
Mar 25, 2010 | 14.08 | 14.20 | 14.00 | 14.14 | 591,449 | -0.10(-0.70%) |
Mar 24, 2010 | 14.10 | 14.26 | 14.05 | 14.24 | 501,349 | +0.47(+3.41%) |
Mar 23, 2010 | 13.96 | 13.99 | 13.71 | 13.77 | 205,985 | -0.11(-0.79%) |
Mar 22, 2010 | 13.99 | 14.08 | 13.82 | 13.88 | 392,787 | +0.14(+1.02%) |
Mar 19, 2010 | 13.28 | 13.86 | 13.27 | 13.74 | 485,256 | +0.48(+3.62%) |
Mar 18, 2010 | 13.32 | 13.44 | 13.18 | 13.26 | 651,555 | -0.18(-1.34%) |
Mar 17, 2010 | 13.30 | 13.45 | 13.22 | 13.44 | 194,889 | +0.19(+1.43%) |
Mar 16, 2010 | 13.32 | 13.40 | 13.20 | 13.25 | 458,624 | -0.49(-3.57%) |
Mar 15, 2010 | 13.77 | 13.77 | 13.72 | 13.74 | 200,790 | -0.08(-0.59%) |
Mar 12, 2010 | 13.67 | 13.94 | 13.62 | 13.82 | 269,393 | +0.15(+1.10%) |
Mar 11, 2010 | 13.73 | 13.86 | 13.65 | 13.67 | 352,991 | -0.03(-0.22%) |
Mar 10, 2010 | 13.33 | 13.80 | 13.23 | 13.70 | 530,735 | +0.31(+2.32%) |
Mar 09, 2010 | 13.56 | 13.56 | 13.30 | 13.39 | 383,718 | +0.03(+0.22%) |
Mar 08, 2010 | 13.03 | 13.42 | 13.00 | 13.36 | 416,914 | +0.24(+1.83%) |
Mar 05, 2010 | 13.03 | 13.12 | 12.90 | 13.12 | 258,547 | +0.02(+0.15%) |
Mar 04, 2010 | 13.01 | 13.25 | 12.99 | 13.10 | 316,203 | +0.18(+1.39%) |
Mar 03, 2010 | 12.96 | 13.03 | 12.78 | 12.92 | 733,897 | -0.15(-1.15%) |
Mar 02, 2010 | 13.35 | 13.35 | 12.97 | 13.07 | 510,840 | -0.39(-2.90%) |