Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.74 | 11.87 | 11.50 | 11.62 | 61,716 | -0.12(-1.02%) |
May 27, 2010 | 11.50 | 11.88 | 11.45 | 11.74 | 226,317 | +0.63(+5.67%) |
May 26, 2010 | 11.22 | 11.55 | 11.00 | 11.11 | 87,779 | -0.06(-0.54%) |
May 25, 2010 | 11.11 | 11.21 | 10.52 | 11.17 | 168,705 | -0.23(-2.02%) |
May 24, 2010 | 11.46 | 11.74 | 11.36 | 11.40 | 161,386 | -0.10(-0.87%) |
May 21, 2010 | 11.52 | 11.83 | 11.08 | 11.50 | 173,007 | -0.23(-1.96%) |
May 20, 2010 | 11.73 | 12.65 | 11.63 | 11.73 | 136,319 | -0.92(-7.27%) |
May 19, 2010 | 12.66 | 12.91 | 12.33 | 12.65 | 316,860 | -0.13(-1.02%) |
May 18, 2010 | 12.31 | 12.84 | 12.31 | 12.78 | 226,088 | +0.47(+3.82%) |
May 17, 2010 | 12.44 | 12.44 | 12.21 | 12.31 | 487,295 | -0.06(-0.49%) |
May 14, 2010 | 12.32 | 12.39 | 12.12 | 12.37 | 200,374 | -0.04(-0.32%) |
May 13, 2010 | 12.60 | 12.92 | 12.35 | 12.41 | 101,334 | -0.23(-1.82%) |
May 12, 2010 | 12.11 | 12.66 | 11.98 | 12.64 | 127,602 | +0.59(+4.90%) |
May 11, 2010 | 12.05 | 12.17 | 11.85 | 12.05 | 152,124 | -0.21(-1.71%) |
May 10, 2010 | 11.95 | 12.27 | 11.62 | 12.26 | 335,537 | +1.12(+10.05%) |
May 07, 2010 | 11.16 | 11.64 | 10.85 | 11.14 | 188,855 | -0.15(-1.33%) |
May 06, 2010 | 12.12 | 12.25 | 11.15 | 11.29 | 278,115 | -0.93(-7.61%) |
May 05, 2010 | 12.22 | 12.45 | 12.11 | 12.22 | 199,041 | -0.15(-1.21%) |
May 04, 2010 | 12.54 | 12.56 | 12.16 | 12.37 | 220,994 | -0.29(-2.29%) |
May 03, 2010 | 12.22 | 12.74 | 12.08 | 12.66 | 165,614 | +0.44(+3.60%) |
Apr 30, 2010 | 12.96 | 12.96 | 12.07 | 12.22 | 174,910 | -0.70(-5.42%) |
Apr 29, 2010 | 12.51 | 12.97 | 12.36 | 12.92 | 273,962 | +0.47(+3.78%) |
Apr 28, 2010 | 12.77 | 12.88 | 12.35 | 12.45 | 220,748 | -0.29(-2.28%) |
Apr 27, 2010 | 12.77 | 12.77 | 12.41 | 12.74 | 271,570 | +0.12(+0.95%) |
Apr 26, 2010 | 12.95 | 12.96 | 12.61 | 12.62 | 82,574 | -0.30(-2.32%) |
Apr 23, 2010 | 12.90 | 12.95 | 12.72 | 12.92 | 92,916 | +0.07(+0.54%) |
Apr 22, 2010 | 12.39 | 12.94 | 12.14 | 12.85 | 459,021 | +0.31(+2.47%) |
Apr 21, 2010 | 12.30 | 12.63 | 12.28 | 12.54 | 117,618 | +0.29(+2.37%) |
Apr 20, 2010 | 12.02 | 12.44 | 11.93 | 12.25 | 68,858 | +0.24(+2.00%) |
Apr 19, 2010 | 12.12 | 12.33 | 11.89 | 12.01 | 157,596 | -0.10(-0.83%) |
Apr 16, 2010 | 11.95 | 12.32 | 11.72 | 12.11 | 315,591 | +0.17(+1.42%) |
Apr 15, 2010 | 11.54 | 12.01 | 11.44 | 11.94 | 239,086 | +0.46(+4.01%) |
Apr 14, 2010 | 11.10 | 11.50 | 11.01 | 11.48 | 645,035 | +0.46(+4.17%) |
Apr 13, 2010 | 11.09 | 11.12 | 10.95 | 11.02 | 177,836 | -0.03(-0.27%) |
Apr 12, 2010 | 11.33 | 11.37 | 10.90 | 11.05 | 562,353 | -0.23(-2.04%) |
Apr 09, 2010 | 11.52 | 11.58 | 11.18 | 11.28 | 66,432 | -0.23(-2.00%) |
Apr 08, 2010 | 11.48 | 11.54 | 11.19 | 11.51 | 100,404 | +0.03(+0.26%) |
Apr 07, 2010 | 11.43 | 11.54 | 11.18 | 11.48 | 116,841 | +0.00(+0.00%) |
Apr 06, 2010 | 11.32 | 11.65 | 11.18 | 11.48 | 149,610 | +0.04(+0.35%) |
Apr 05, 2010 | 11.44 | 11.56 | 10.82 | 11.44 | 240,327 | -0.19(-1.63%) |
Apr 01, 2010 | 11.79 | 11.63 | 11.63 | 11.63 | 78,300 | -0.03(-0.26%) |
Mar 31, 2010 | 12.16 | 12.31 | 11.66 | 11.66 | 196,615 | -0.58(-4.74%) |
Mar 30, 2010 | 11.96 | 12.40 | 11.96 | 12.24 | 63,804 | +0.26(+2.17%) |
Mar 29, 2010 | 12.09 | 12.26 | 11.94 | 11.98 | 44,991 | -0.12(-0.99%) |
Mar 26, 2010 | 12.04 | 12.30 | 12.00 | 12.10 | 50,018 | +0.06(+0.50%) |
Mar 25, 2010 | 12.55 | 12.59 | 12.02 | 12.04 | 107,609 | -0.39(-3.14%) |
Mar 24, 2010 | 12.77 | 12.87 | 12.36 | 12.43 | 97,620 | -0.36(-2.81%) |
Mar 23, 2010 | 12.26 | 12.81 | 12.26 | 12.79 | 45,255 | +0.50(+4.07%) |
Mar 22, 2010 | 12.43 | 12.43 | 12.16 | 12.29 | 94,236 | -0.18(-1.44%) |
Mar 19, 2010 | 12.84 | 12.84 | 12.29 | 12.47 | 80,608 | -0.30(-2.35%) |
Mar 18, 2010 | 12.68 | 12.92 | 12.68 | 12.77 | 32,168 | -0.03(-0.23%) |
Mar 17, 2010 | 12.95 | 13.04 | 12.70 | 12.80 | 86,327 | -0.21(-1.61%) |
Mar 16, 2010 | 13.00 | 13.13 | 12.80 | 13.01 | 70,592 | +0.05(+0.39%) |
Mar 15, 2010 | 12.91 | 13.46 | 12.79 | 12.96 | 82,432 | -0.02(-0.15%) |
Mar 12, 2010 | 13.00 | 13.00 | 12.81 | 12.98 | 65,520 | -0.02(-0.15%) |
Mar 11, 2010 | 12.79 | 13.00 | 12.54 | 13.00 | 59,985 | +0.09(+0.70%) |
Mar 10, 2010 | 12.72 | 13.00 | 12.61 | 12.91 | 95,116 | +0.15(+1.18%) |
Mar 09, 2010 | 12.69 | 12.86 | 12.53 | 12.76 | 74,494 | +0.06(+0.47%) |
Mar 08, 2010 | 12.44 | 12.77 | 12.33 | 12.70 | 46,698 | +0.20(+1.60%) |
Mar 05, 2010 | 12.50 | 12.50 | 12.39 | 12.50 | 92,569 | +0.02(+0.16%) |
Mar 04, 2010 | 12.39 | 12.50 | 12.36 | 12.48 | 64,597 | +0.12(+0.97%) |
Mar 03, 2010 | 12.10 | 12.99 | 12.10 | 12.36 | 156,027 | +0.26(+2.15%) |
Mar 02, 2010 | 11.98 | 12.10 | 11.63 | 12.10 | 76,132 | +0.10(+0.83%) |