Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.02 | 12.02 | 11.83 | 12.02 | 2,285 | -0.16(-1.29%) |
May 27, 2010 | 11.81 | 12.18 | 11.81 | 12.18 | 5,128 | +0.65(+5.67%) |
May 26, 2010 | 11.68 | 11.97 | 11.49 | 11.52 | 16,058 | -0.09(-0.81%) |
May 25, 2010 | 11.28 | 11.62 | 11.03 | 11.62 | 13,461 | -0.18(-1.54%) |
May 24, 2010 | 11.58 | 11.97 | 11.54 | 11.80 | 18,168 | -0.09(-0.80%) |
May 21, 2010 | 11.62 | 12.23 | 11.56 | 11.89 | 10,978 | +0.18(+1.55%) |
May 20, 2010 | 11.71 | 12.27 | 11.48 | 11.71 | 27,106 | -0.24(-2.04%) |
May 19, 2010 | 12.05 | 12.15 | 11.85 | 11.96 | 5,861 | -0.12(-1.01%) |
May 18, 2010 | 12.60 | 12.60 | 12.08 | 12.08 | 4,149 | -0.40(-3.18%) |
May 17, 2010 | 12.60 | 12.60 | 12.10 | 12.48 | 10,710 | +0.16(+1.29%) |
May 14, 2010 | 12.32 | 12.53 | 12.20 | 12.32 | 1,513 | -0.28(-2.21%) |
May 13, 2010 | 12.93 | 13.02 | 12.59 | 12.60 | 6,654 | -0.38(-2.90%) |
May 12, 2010 | 13.10 | 13.10 | 12.92 | 12.97 | 4,316 | +0.28(+2.17%) |
May 11, 2010 | 12.67 | 12.70 | 12.67 | 12.70 | 4,592 | +0.05(+0.44%) |
May 10, 2010 | 12.62 | 12.82 | 12.60 | 12.64 | 2,932 | +0.88(+7.50%) |
May 07, 2010 | 11.98 | 12.03 | 11.51 | 11.76 | 23,030 | -0.13(-1.13%) |
May 06, 2010 | 12.48 | 12.48 | 11.11 | 11.89 | 1,269 | -0.85(-6.67%) |
May 05, 2010 | 12.86 | 12.90 | 12.75 | 12.75 | 3,268 | -0.68(-5.05%) |
May 04, 2010 | 13.60 | 13.60 | 12.99 | 13.42 | 23,719 | -0.26(-1.87%) |
May 03, 2010 | 13.71 | 13.81 | 13.68 | 13.68 | 2,884 | -0.03(-0.20%) |
Apr 30, 2010 | 13.96 | 14.00 | 13.71 | 13.71 | 3,173 | -0.00(-0.00%) |
Apr 29, 2010 | 13.63 | 13.83 | 13.57 | 13.71 | 177,584 | +0.43(+3.20%) |
Apr 28, 2010 | 13.50 | 13.56 | 13.08 | 13.28 | 17,263 | -0.13(-0.94%) |
Apr 27, 2010 | 13.75 | 13.90 | 13.40 | 13.41 | 26,525 | -0.63(-4.51%) |
Apr 26, 2010 | 14.22 | 14.22 | 14.04 | 14.04 | 5,381 | -0.02(-0.15%) |
Apr 23, 2010 | 13.54 | 14.19 | 13.54 | 14.06 | 3,352 | +0.29(+2.12%) |
Apr 22, 2010 | 13.82 | 13.82 | 13.68 | 13.77 | 4,049 | -0.24(-1.69%) |
Apr 21, 2010 | 14.12 | 14.15 | 13.98 | 14.01 | 2,744 | -0.21(-1.50%) |
Apr 20, 2010 | 13.97 | 14.32 | 13.97 | 14.22 | 8,276 | +0.39(+2.79%) |
Apr 19, 2010 | 13.78 | 13.83 | 13.78 | 13.83 | 666 | -0.14(-1.01%) |
Apr 16, 2010 | 13.98 | 13.98 | 13.88 | 13.97 | 1,388 | -0.17(-1.17%) |
Apr 15, 2010 | 14.14 | 14.15 | 14.14 | 14.14 | 1,904 | +0.03(+0.20%) |
Apr 14, 2010 | 13.98 | 14.16 | 13.96 | 14.11 | 2,868 | +0.12(+0.88%) |
Apr 13, 2010 | 13.95 | 13.99 | 13.82 | 13.99 | 5,293 | -0.08(-0.57%) |
Apr 12, 2010 | 14.16 | 14.16 | 13.71 | 14.07 | 9,927 | +0.24(+1.71%) |
Apr 09, 2010 | 13.86 | 13.88 | 13.79 | 13.83 | 4,985 | +0.01(+0.07%) |
Apr 08, 2010 | 13.76 | 13.82 | 13.64 | 13.82 | 7,404 | -0.02(-0.16%) |
Apr 07, 2010 | 13.91 | 13.91 | 13.76 | 13.85 | 6,156 | +0.15(+1.07%) |
Apr 06, 2010 | 13.86 | 13.94 | 13.60 | 13.70 | 11,884 | -0.23(-1.64%) |
Apr 05, 2010 | 13.79 | 13.93 | 13.79 | 13.93 | 24,506 | +0.14(+1.03%) |
Apr 01, 2010 | 13.68 | 13.79 | 13.79 | 13.79 | 5,839 | +0.25(+1.86%) |
Mar 31, 2010 | 13.53 | 13.53 | 13.53 | 13.53 | 888 | +0.11(+0.82%) |
Mar 30, 2010 | 13.43 | 13.43 | 13.37 | 13.42 | 22,289 | +0.09(+0.65%) |
Mar 29, 2010 | 13.39 | 13.41 | 13.34 | 13.34 | 2,466 | +0.06(+0.42%) |
Mar 26, 2010 | 13.34 | 13.37 | 12.92 | 13.28 | 18,914 | -0.27(-1.98%) |
Mar 25, 2010 | 13.40 | 13.55 | 13.39 | 13.55 | 20,453 | +0.19(+1.41%) |
Mar 24, 2010 | 13.28 | 13.40 | 13.28 | 13.36 | 812 | -0.12(-0.87%) |
Mar 23, 2010 | 13.48 | 13.48 | 13.48 | 13.48 | 253 | +0.04(+0.29%) |
Mar 22, 2010 | 13.39 | 13.44 | 13.02 | 13.44 | 1,836 | -0.00(-0.03%) |
Mar 19, 2010 | 13.47 | 13.52 | 13.42 | 13.44 | 888 | +0.01(+0.09%) |
Mar 18, 2010 | 13.59 | 13.59 | 13.43 | 13.43 | 6,029 | -0.10(-0.76%) |
Mar 17, 2010 | 13.64 | 13.78 | 13.46 | 13.53 | 16,040 | +0.16(+1.18%) |
Mar 16, 2010 | 13.63 | 13.63 | 13.38 | 13.38 | 2,659 | -0.02(-0.12%) |
Mar 15, 2010 | 13.39 | 13.39 | 13.39 | 13.39 | 4,671 | -0.22(-1.65%) |
Mar 12, 2010 | 13.46 | 13.64 | 13.46 | 13.62 | 5,030 | +0.27(+2.04%) |
Mar 11, 2010 | 13.21 | 13.34 | 13.08 | 13.34 | 9,897 | -0.05(-0.35%) |
Mar 10, 2010 | 13.31 | 13.39 | 13.31 | 13.39 | 1,904 | +0.18(+1.37%) |
Mar 09, 2010 | 13.17 | 13.21 | 13.05 | 13.21 | 2,830 | -0.09(-0.65%) |
Mar 08, 2010 | 13.19 | 13.34 | 13.15 | 13.30 | 3,521 | -0.04(-0.27%) |
Mar 05, 2010 | 13.08 | 13.38 | 13.08 | 13.33 | 2,792 | +0.26(+1.96%) |
Mar 04, 2010 | 13.02 | 13.08 | 12.96 | 13.08 | 3,088 | +0.05(+0.42%) |
Mar 03, 2010 | 13.06 | 13.06 | 12.80 | 13.02 | 11,182 | +0.22(+1.73%) |
Mar 02, 2010 | 12.82 | 12.83 | 12.61 | 12.80 | 6,347 | +0.27(+2.14%) |