Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.93 | 11.97 | 11.44 | 11.61 | 144,631 | -0.31(-2.64%) |
May 27, 2010 | 11.69 | 11.98 | 11.46 | 11.93 | 123,916 | +0.61(+5.34%) |
May 26, 2010 | 11.65 | 11.89 | 11.27 | 11.32 | 133,712 | -0.26(-2.22%) |
May 25, 2010 | 11.33 | 11.67 | 11.33 | 11.58 | 213,693 | -0.14(-1.20%) |
May 24, 2010 | 11.86 | 11.91 | 11.60 | 11.72 | 156,990 | -0.17(-1.39%) |
May 21, 2010 | 11.30 | 12.17 | 11.30 | 11.89 | 196,589 | +0.32(+2.80%) |
May 20, 2010 | 11.39 | 11.94 | 11.36 | 11.56 | 269,906 | -0.36(-3.06%) |
May 19, 2010 | 12.45 | 12.65 | 11.81 | 11.93 | 230,749 | -0.54(-4.32%) |
May 18, 2010 | 13.20 | 13.37 | 12.38 | 12.47 | 152,410 | -0.51(-3.96%) |
May 17, 2010 | 13.26 | 13.47 | 12.73 | 12.98 | 149,829 | -0.20(-1.51%) |
May 14, 2010 | 13.26 | 13.26 | 12.82 | 13.18 | 125,601 | -0.20(-1.49%) |
May 13, 2010 | 13.64 | 13.75 | 13.06 | 13.38 | 114,561 | -0.27(-2.00%) |
May 12, 2010 | 13.18 | 13.74 | 13.11 | 13.65 | 128,585 | +0.48(+3.65%) |
May 11, 2010 | 13.20 | 13.68 | 12.67 | 13.17 | 143,785 | -0.09(-0.69%) |
May 10, 2010 | 12.83 | 13.38 | 12.83 | 13.26 | 153,325 | +0.90(+7.24%) |
May 07, 2010 | 13.06 | 13.15 | 12.04 | 12.37 | 225,756 | -0.83(-6.28%) |
May 06, 2010 | 13.20 | 13.88 | 12.44 | 13.20 | 366,105 | -0.15(-1.12%) |
May 05, 2010 | 13.59 | 13.83 | 13.29 | 13.35 | 208,997 | -0.31(-2.25%) |
May 04, 2010 | 13.76 | 13.76 | 13.39 | 13.65 | 206,002 | -0.39(-2.77%) |
May 03, 2010 | 13.44 | 14.07 | 13.39 | 14.04 | 93,505 | +0.66(+4.96%) |
Apr 30, 2010 | 14.16 | 14.16 | 13.30 | 13.38 | 182,606 | -0.74(-5.23%) |
Apr 29, 2010 | 14.08 | 14.14 | 13.82 | 14.12 | 133,793 | +0.23(+1.67%) |
Apr 28, 2010 | 13.99 | 14.17 | 13.76 | 13.88 | 111,478 | +0.00(+0.00%) |
Apr 27, 2010 | 14.08 | 14.18 | 13.79 | 13.88 | 239,055 | -0.19(-1.35%) |
Apr 26, 2010 | 13.40 | 14.17 | 13.40 | 14.08 | 255,942 | +0.79(+5.93%) |
Apr 23, 2010 | 13.64 | 13.97 | 13.25 | 13.29 | 296,240 | -0.31(-2.26%) |
Apr 22, 2010 | 13.48 | 14.08 | 13.38 | 13.59 | 188,308 | -0.15(-1.09%) |
Apr 21, 2010 | 13.43 | 13.97 | 13.31 | 13.74 | 192,124 | +0.34(+2.54%) |
Apr 20, 2010 | 13.43 | 13.56 | 13.30 | 13.40 | 69,223 | +0.07(+0.56%) |
Apr 19, 2010 | 13.20 | 13.40 | 12.86 | 13.33 | 107,573 | +0.11(+0.81%) |
Apr 16, 2010 | 13.35 | 13.43 | 13.11 | 13.22 | 92,639 | -0.15(-1.12%) |
Apr 15, 2010 | 13.37 | 13.43 | 12.75 | 13.37 | 81,005 | -0.06(-0.43%) |
Apr 14, 2010 | 12.81 | 13.53 | 12.81 | 13.43 | 98,501 | +0.68(+5.33%) |
Apr 13, 2010 | 12.25 | 12.76 | 12.25 | 12.75 | 47,092 | +0.42(+3.43%) |
Apr 12, 2010 | 12.13 | 12.34 | 12.12 | 12.33 | 67,197 | +0.14(+1.16%) |
Apr 09, 2010 | 12.28 | 12.35 | 12.05 | 12.19 | 92,346 | -0.04(-0.34%) |
Apr 08, 2010 | 11.89 | 12.43 | 11.79 | 12.23 | 80,408 | +0.31(+2.57%) |
Apr 07, 2010 | 11.90 | 12.01 | 11.64 | 11.92 | 290,614 | +0.04(+0.35%) |
Apr 06, 2010 | 11.71 | 11.96 | 11.65 | 11.88 | 56,085 | +0.05(+0.42%) |
Apr 05, 2010 | 11.53 | 11.83 | 11.53 | 11.83 | 83,573 | +0.30(+2.59%) |
Apr 01, 2010 | 11.51 | 11.53 | 11.53 | 11.53 | 40,534 | +0.12(+1.02%) |
Mar 31, 2010 | 11.27 | 11.60 | 11.19 | 11.41 | 192,603 | +0.04(+0.36%) |
Mar 30, 2010 | 11.19 | 11.45 | 11.19 | 11.37 | 75,651 | +0.16(+1.40%) |
Mar 29, 2010 | 11.17 | 11.42 | 11.11 | 11.22 | 38,737 | +0.11(+0.97%) |
Mar 26, 2010 | 11.33 | 11.65 | 11.10 | 11.11 | 47,267 | -0.14(-1.25%) |
Mar 25, 2010 | 11.32 | 11.56 | 11.21 | 11.25 | 45,278 | +0.04(+0.37%) |
Mar 24, 2010 | 11.46 | 11.58 | 11.20 | 11.21 | 54,481 | -0.35(-3.01%) |
Mar 23, 2010 | 11.49 | 11.60 | 11.27 | 11.56 | 50,277 | +0.12(+1.09%) |
Mar 22, 2010 | 11.03 | 11.54 | 10.99 | 11.43 | 75,504 | +0.24(+2.15%) |
Mar 19, 2010 | 11.55 | 11.55 | 11.05 | 11.19 | 127,898 | -0.27(-2.39%) |
Mar 18, 2010 | 11.37 | 11.55 | 11.19 | 11.46 | 67,725 | +0.04(+0.36%) |
Mar 17, 2010 | 11.36 | 11.55 | 11.31 | 11.42 | 56,945 | +0.05(+0.44%) |
Mar 16, 2010 | 11.45 | 11.60 | 11.33 | 11.37 | 34,718 | -0.07(-0.58%) |
Mar 15, 2010 | 11.37 | 11.73 | 11.30 | 11.44 | 44,868 | -0.16(-1.36%) |
Mar 12, 2010 | 11.97 | 11.97 | 11.46 | 11.60 | 45,151 | -0.30(-2.51%) |
Mar 11, 2010 | 11.70 | 11.98 | 11.65 | 11.89 | 73,113 | +0.08(+0.70%) |
Mar 10, 2010 | 11.69 | 11.89 | 11.51 | 11.81 | 66,301 | +0.18(+1.57%) |
Mar 09, 2010 | 11.75 | 11.84 | 11.51 | 11.63 | 155,328 | -0.14(-1.20%) |
Mar 08, 2010 | 12.08 | 12.19 | 11.65 | 11.77 | 43,486 | -0.27(-2.27%) |
Mar 05, 2010 | 11.90 | 12.15 | 11.80 | 12.04 | 90,072 | +0.25(+2.11%) |
Mar 04, 2010 | 11.73 | 11.89 | 11.55 | 11.80 | 35,001 | +0.06(+0.49%) |
Mar 03, 2010 | 11.93 | 12.29 | 11.67 | 11.74 | 101,079 | -0.19(-1.59%) |
Mar 02, 2010 | 11.52 | 11.93 | 11.37 | 11.93 | 89,223 | +0.39(+3.36%) |