Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.55 | 13.47 | 13.15 | 13.26 | 60,149 | -0.29(-2.14%) |
May 27, 2010 | 13.53 | 13.60 | 13.20 | 13.55 | 113,675 | +0.36(+2.73%) |
May 26, 2010 | 13.07 | 13.52 | 13.07 | 13.19 | 177,735 | +0.18(+1.38%) |
May 25, 2010 | 13.00 | 13.37 | 12.82 | 13.01 | 175,581 | -0.26(-1.96%) |
May 24, 2010 | 12.59 | 13.58 | 12.40 | 13.27 | 281,895 | +0.70(+5.57%) |
May 21, 2010 | 12.24 | 12.69 | 12.16 | 12.57 | 516,443 | +0.07(+0.56%) |
May 20, 2010 | 12.44 | 12.60 | 12.38 | 12.50 | 119,416 | -0.40(-3.10%) |
May 19, 2010 | 12.63 | 12.97 | 12.60 | 12.90 | 84,368 | +0.19(+1.49%) |
May 18, 2010 | 12.90 | 13.01 | 12.42 | 12.71 | 165,732 | -0.04(-0.31%) |
May 17, 2010 | 12.82 | 12.91 | 12.40 | 12.75 | 112,370 | +0.03(+0.24%) |
May 14, 2010 | 12.39 | 12.73 | 12.27 | 12.72 | 92,018 | +0.25(+2.00%) |
May 13, 2010 | 12.75 | 12.95 | 12.10 | 12.47 | 110,613 | -0.28(-2.20%) |
May 12, 2010 | 12.19 | 13.29 | 12.08 | 12.75 | 166,028 | +0.64(+5.28%) |
May 11, 2010 | 11.89 | 12.23 | 11.66 | 12.11 | 53,398 | +0.27(+2.28%) |
May 10, 2010 | 11.72 | 11.95 | 11.41 | 11.84 | 46,654 | +0.63(+5.62%) |
May 07, 2010 | 10.70 | 12.03 | 10.70 | 11.21 | 128,710 | +0.54(+5.06%) |
May 06, 2010 | 11.07 | 11.25 | 10.09 | 10.67 | 78,571 | -0.40(-3.61%) |
May 05, 2010 | 10.98 | 11.11 | 10.74 | 11.07 | 53,514 | +0.05(+0.45%) |
May 04, 2010 | 11.57 | 11.57 | 10.97 | 11.02 | 77,821 | -0.74(-6.29%) |
May 03, 2010 | 11.40 | 11.76 | 11.31 | 11.76 | 44,941 | +0.39(+3.43%) |
Apr 30, 2010 | 11.87 | 11.91 | 11.34 | 11.37 | 73,192 | -0.65(-5.41%) |
Apr 29, 2010 | 11.60 | 12.04 | 11.56 | 12.02 | 62,256 | +0.29(+2.47%) |
Apr 28, 2010 | 11.65 | 11.89 | 11.48 | 11.73 | 41,994 | +0.13(+1.12%) |
Apr 27, 2010 | 11.87 | 12.01 | 11.45 | 11.60 | 58,936 | -0.37(-3.09%) |
Apr 26, 2010 | 11.37 | 12.01 | 11.37 | 11.97 | 46,727 | +0.45(+3.91%) |
Apr 23, 2010 | 11.69 | 11.81 | 11.47 | 11.52 | 44,502 | -0.20(-1.71%) |
Apr 22, 2010 | 11.51 | 11.74 | 11.34 | 11.72 | 24,897 | +0.10(+0.86%) |
Apr 21, 2010 | 11.48 | 11.62 | 11.44 | 11.62 | 19,269 | +0.12(+1.04%) |
Apr 20, 2010 | 11.44 | 11.50 | 11.36 | 11.50 | 18,685 | +0.09(+0.79%) |
Apr 19, 2010 | 11.43 | 11.51 | 11.30 | 11.41 | 13,086 | -0.10(-0.87%) |
Apr 16, 2010 | 11.81 | 11.82 | 11.30 | 11.51 | 39,843 | -0.31(-2.62%) |
Apr 15, 2010 | 11.79 | 11.92 | 11.67 | 11.82 | 107,448 | +0.05(+0.42%) |
Apr 14, 2010 | 11.42 | 11.79 | 11.17 | 11.77 | 60,464 | +0.41(+3.61%) |
Apr 13, 2010 | 11.41 | 11.46 | 11.10 | 11.36 | 52,151 | -0.10(-0.87%) |
Apr 12, 2010 | 11.75 | 11.76 | 11.40 | 11.46 | 51,009 | -0.32(-2.72%) |
Apr 09, 2010 | 11.91 | 12.00 | 11.75 | 11.78 | 21,546 | -0.13(-1.09%) |
Apr 08, 2010 | 11.99 | 12.06 | 11.82 | 11.91 | 20,856 | -0.07(-0.58%) |
Apr 07, 2010 | 11.74 | 12.01 | 11.74 | 11.98 | 42,183 | +0.15(+1.27%) |
Apr 06, 2010 | 11.94 | 12.00 | 11.69 | 11.83 | 52,555 | -0.20(-1.66%) |
Apr 05, 2010 | 11.84 | 12.19 | 11.72 | 12.03 | 182,456 | +0.79(+7.03%) |
Apr 01, 2010 | 11.58 | 11.24 | 11.24 | 11.24 | 67,800 | -0.30(-2.60%) |
Mar 31, 2010 | 11.99 | 12.05 | 11.50 | 11.54 | 48,763 | -0.52(-4.31%) |
Mar 30, 2010 | 12.25 | 12.25 | 11.91 | 12.06 | 42,326 | +0.07(+0.58%) |
Mar 29, 2010 | 12.16 | 12.16 | 11.92 | 11.99 | 33,157 | -0.02(-0.17%) |
Mar 26, 2010 | 11.91 | 12.03 | 11.88 | 12.01 | 48,524 | +0.12(+1.01%) |
Mar 25, 2010 | 11.91 | 12.06 | 11.89 | 11.89 | 84,509 | +0.09(+0.76%) |
Mar 24, 2010 | 12.07 | 12.07 | 11.77 | 11.80 | 44,845 | -0.33(-2.72%) |
Mar 23, 2010 | 12.03 | 12.20 | 11.65 | 12.13 | 49,621 | +0.12(+1.00%) |
Mar 22, 2010 | 12.15 | 12.20 | 11.72 | 12.01 | 96,625 | -0.27(-2.20%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.09 | 12.28 | 98,617 | -0.25(-2.00%) |
Mar 18, 2010 | 12.37 | 12.75 | 12.27 | 12.53 | 78,865 | +0.11(+0.89%) |
Mar 17, 2010 | 12.43 | 12.46 | 12.35 | 12.42 | 38,316 | -0.05(-0.40%) |
Mar 16, 2010 | 12.49 | 12.52 | 12.25 | 12.47 | 41,128 | -0.01(-0.08%) |
Mar 15, 2010 | 12.51 | 12.73 | 12.43 | 12.48 | 49,685 | -0.27(-2.12%) |
Mar 12, 2010 | 12.74 | 12.84 | 12.68 | 12.75 | 38,590 | +0.00(+0.00%) |
Mar 11, 2010 | 12.65 | 12.83 | 12.65 | 12.75 | 44,370 | -0.02(-0.16%) |
Mar 10, 2010 | 12.65 | 12.95 | 12.65 | 12.77 | 45,914 | +0.08(+0.63%) |
Mar 09, 2010 | 12.54 | 12.82 | 12.33 | 12.69 | 37,873 | +0.09(+0.71%) |
Mar 08, 2010 | 12.88 | 12.92 | 12.56 | 12.60 | 52,719 | -0.24(-1.87%) |
Mar 05, 2010 | 12.63 | 12.91 | 12.63 | 12.84 | 140,242 | +0.24(+1.90%) |
Mar 04, 2010 | 12.69 | 12.72 | 12.51 | 12.60 | 53,913 | -0.10(-0.79%) |
Mar 03, 2010 | 12.72 | 12.83 | 12.56 | 12.70 | 82,265 | +0.04(+0.32%) |
Mar 02, 2010 | 12.76 | 12.89 | 12.63 | 12.66 | 109,439 | -0.04(-0.31%) |