Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.24 | 12.35 | 11.96 | 12.24 | 1,295,082 | -0.09(-0.77%) |
May 27, 2010 | 12.03 | 12.35 | 12.00 | 12.33 | 1,461,046 | +0.29(+2.43%) |
May 26, 2010 | 11.61 | 12.12 | 11.61 | 12.04 | 3,085,987 | +0.57(+4.93%) |
May 25, 2010 | 11.19 | 11.48 | 11.00 | 11.47 | 1,195,865 | -0.18(-1.54%) |
May 24, 2010 | 11.72 | 12.10 | 11.58 | 11.65 | 952,122 | -0.03(-0.24%) |
May 21, 2010 | 11.07 | 11.75 | 11.07 | 11.68 | 1,356,373 | +0.34(+2.99%) |
May 20, 2010 | 11.39 | 11.51 | 10.95 | 11.34 | 1,981,854 | -0.49(-4.15%) |
May 19, 2010 | 12.09 | 12.27 | 11.63 | 11.83 | 1,569,449 | -0.28(-2.34%) |
May 18, 2010 | 12.36 | 12.62 | 12.04 | 12.11 | 1,254,295 | +0.08(+0.63%) |
May 17, 2010 | 12.06 | 12.12 | 11.72 | 12.04 | 894,646 | -0.02(-0.16%) |
May 14, 2010 | 12.06 | 12.23 | 11.86 | 12.06 | 707,112 | -0.25(-2.07%) |
May 13, 2010 | 12.37 | 12.54 | 12.03 | 12.31 | 1,008,575 | +0.47(+3.98%) |
May 12, 2010 | 11.98 | 12.11 | 11.73 | 11.84 | 651,284 | -0.10(-0.87%) |
May 11, 2010 | 12.21 | 12.25 | 11.81 | 11.94 | 1,638,553 | -0.04(-0.31%) |
May 10, 2010 | 11.86 | 12.06 | 11.80 | 11.98 | 1,357,620 | +0.87(+7.81%) |
May 07, 2010 | 10.96 | 11.41 | 10.71 | 11.11 | 2,704,011 | +0.08(+0.68%) |
May 06, 2010 | 10.96 | 11.62 | 10.61 | 11.04 | 1,378 | -0.55(-4.72%) |
May 05, 2010 | 11.58 | 11.92 | 11.40 | 11.58 | 1,973,542 | -0.32(-2.69%) |
May 04, 2010 | 12.40 | 12.42 | 11.81 | 11.91 | 1,525,131 | -0.62(-4.97%) |
May 03, 2010 | 12.58 | 12.65 | 12.41 | 12.53 | 796,752 | -0.07(-0.52%) |
Apr 30, 2010 | 12.41 | 12.69 | 12.31 | 12.59 | 886,828 | +0.13(+1.06%) |
Apr 29, 2010 | 12.38 | 12.61 | 12.28 | 12.46 | 832,358 | +0.37(+3.04%) |
Apr 28, 2010 | 12.21 | 12.34 | 12.03 | 12.09 | 1,233,929 | -0.05(-0.39%) |
Apr 27, 2010 | 12.74 | 12.78 | 12.10 | 12.14 | 1,328,522 | -0.67(-5.23%) |
Apr 26, 2010 | 12.95 | 13.02 | 12.76 | 12.81 | 823,027 | +0.05(+0.37%) |
Apr 23, 2010 | 12.64 | 12.91 | 12.64 | 12.76 | 614,265 | -0.01(-0.07%) |
Apr 22, 2010 | 12.78 | 12.78 | 12.54 | 12.77 | 1,264,655 | -0.06(-0.44%) |
Apr 21, 2010 | 13.08 | 13.15 | 12.64 | 12.83 | 590,488 | -0.17(-1.31%) |
Apr 20, 2010 | 12.95 | 13.05 | 12.88 | 13.00 | 866,774 | +0.08(+0.58%) |
Apr 19, 2010 | 12.82 | 13.00 | 12.80 | 12.92 | 1,023,634 | +0.04(+0.29%) |
Apr 16, 2010 | 12.94 | 13.03 | 12.60 | 12.89 | 1,042,516 | -0.04(-0.29%) |
Apr 15, 2010 | 13.11 | 13.18 | 12.87 | 12.92 | 883,326 | -0.03(-0.22%) |
Apr 14, 2010 | 13.09 | 13.11 | 12.82 | 12.95 | 551,494 | -0.02(-0.15%) |
Apr 13, 2010 | 13.07 | 13.07 | 12.75 | 12.97 | 533,125 | -0.06(-0.43%) |
Apr 12, 2010 | 12.99 | 13.07 | 12.83 | 13.03 | 922,046 | +0.08(+0.66%) |
Apr 09, 2010 | 13.07 | 13.20 | 12.74 | 12.94 | 1,369,845 | -0.05(-0.36%) |
Apr 08, 2010 | 13.12 | 13.15 | 12.86 | 12.99 | 1,305,892 | -0.01(-0.11%) |
Apr 07, 2010 | 12.82 | 13.01 | 12.63 | 13.00 | 30,068,674 | +0.20(+1.57%) |
Apr 06, 2010 | 12.80 | 12.91 | 12.67 | 12.80 | 937,964 | +0.10(+0.78%) |
Apr 05, 2010 | 13.02 | 13.02 | 12.65 | 12.71 | 1,052,301 | -0.18(-1.41%) |
Apr 01, 2010 | 13.00 | 12.89 | 12.89 | 12.89 | 6,773,889 | -0.07(-0.55%) |
Mar 31, 2010 | 12.66 | 13.05 | 12.62 | 12.96 | 1,992,590 | +0.38(+3.04%) |
Mar 30, 2010 | 12.33 | 12.69 | 12.30 | 12.58 | 1,580,712 | +0.36(+2.92%) |
Mar 29, 2010 | 11.82 | 12.24 | 11.81 | 12.22 | 1,040,624 | +0.56(+4.84%) |
Mar 26, 2010 | 11.64 | 11.73 | 11.57 | 11.66 | 759,268 | +0.01(+0.08%) |
Mar 25, 2010 | 11.82 | 11.83 | 11.59 | 11.65 | 1,137,488 | -0.12(-0.98%) |
Mar 24, 2010 | 11.83 | 11.97 | 11.74 | 11.76 | 2,316,385 | -0.27(-2.25%) |
Mar 23, 2010 | 11.87 | 12.12 | 11.76 | 12.03 | 1,164,166 | +0.29(+2.43%) |
Mar 22, 2010 | 11.56 | 11.76 | 11.46 | 11.75 | 981,616 | +0.12(+1.01%) |
Mar 19, 2010 | 11.80 | 11.83 | 11.58 | 11.63 | 1,144,972 | -0.18(-1.54%) |
Mar 18, 2010 | 11.92 | 11.92 | 11.71 | 11.81 | 810,551 | -0.11(-0.93%) |
Mar 17, 2010 | 11.94 | 12.03 | 11.89 | 11.92 | 721,540 | +0.11(+0.94%) |
Mar 16, 2010 | 11.77 | 11.87 | 11.66 | 11.81 | 557,913 | +0.03(+0.26%) |
Mar 15, 2010 | 11.74 | 11.80 | 11.71 | 11.78 | 309,586 | -0.08(-0.66%) |
Mar 12, 2010 | 11.93 | 11.97 | 11.83 | 11.86 | 375,608 | -0.06(-0.53%) |
Mar 11, 2010 | 11.88 | 11.93 | 11.84 | 11.92 | 312,601 | -0.06(-0.49%) |
Mar 10, 2010 | 11.92 | 12.13 | 11.90 | 11.98 | 663,384 | +0.10(+0.81%) |
Mar 09, 2010 | 11.70 | 12.03 | 11.70 | 11.88 | 959,351 | +0.12(+1.06%) |
Mar 08, 2010 | 12.03 | 12.03 | 11.73 | 11.76 | 810,437 | -0.25(-2.06%) |
Mar 05, 2010 | 12.02 | 12.09 | 11.84 | 12.01 | 835,567 | +0.17(+1.44%) |
Mar 04, 2010 | 12.04 | 12.08 | 11.77 | 11.84 | 676,613 | -0.12(-0.99%) |
Mar 03, 2010 | 11.84 | 12.24 | 11.76 | 11.96 | 2,078,387 | +0.23(+1.95%) |
Mar 02, 2010 | 11.85 | 11.89 | 11.67 | 11.73 | 857,552 | -0.08(-0.68%) |