Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.65 | 14.02 | 13.47 | 13.65 | 69,575 | -0.30(-2.14%) |
May 27, 2010 | 13.40 | 13.94 | 13.33 | 13.94 | 87,940 | +0.96(+7.41%) |
May 26, 2010 | 12.98 | 13.65 | 12.90 | 12.98 | 365 | +0.04(+0.30%) |
May 25, 2010 | 12.15 | 13.09 | 11.37 | 12.94 | 144,437 | +0.27(+2.13%) |
May 24, 2010 | 13.46 | 13.86 | 12.63 | 12.67 | 135,193 | -0.62(-4.63%) |
May 21, 2010 | 11.78 | 13.62 | 11.73 | 13.29 | 262,490 | +1.89(+16.54%) |
May 20, 2010 | 11.11 | 11.52 | 10.89 | 11.40 | 138,520 | -1.04(-8.35%) |
May 19, 2010 | 11.74 | 13.06 | 11.32 | 12.44 | 131,580 | +0.69(+5.90%) |
May 18, 2010 | 12.57 | 12.72 | 11.64 | 11.75 | 141,875 | -0.59(-4.76%) |
May 17, 2010 | 12.97 | 12.98 | 12.03 | 12.34 | 93,497 | -0.50(-3.90%) |
May 14, 2010 | 12.84 | 13.78 | 12.54 | 12.84 | 134,016 | -0.97(-7.04%) |
May 13, 2010 | 13.64 | 14.22 | 13.48 | 13.81 | 137,541 | +0.09(+0.63%) |
May 12, 2010 | 13.48 | 13.80 | 13.40 | 13.72 | 160,949 | +0.32(+2.37%) |
May 11, 2010 | 13.72 | 14.30 | 13.29 | 13.40 | 130,469 | -0.66(-4.72%) |
May 10, 2010 | 13.53 | 14.12 | 13.52 | 14.07 | 111,856 | +1.81(+14.76%) |
May 07, 2010 | 12.99 | 13.38 | 12.15 | 12.26 | 122,867 | -0.78(-5.98%) |
May 06, 2010 | 14.17 | 14.39 | 12.12 | 13.04 | 176,141 | -1.16(-8.20%) |
May 05, 2010 | 13.78 | 14.47 | 13.71 | 14.20 | 121,178 | +0.58(+4.24%) |
May 04, 2010 | 13.45 | 14.16 | 13.45 | 13.63 | 106,724 | +0.00(+0.00%) |
May 03, 2010 | 13.19 | 13.78 | 13.18 | 13.63 | 90,464 | +0.53(+4.04%) |
Apr 30, 2010 | 13.63 | 13.80 | 12.97 | 13.10 | 90,691 | -0.46(-3.41%) |
Apr 29, 2010 | 13.29 | 13.68 | 13.14 | 13.56 | 91,001 | +0.42(+3.22%) |
Apr 28, 2010 | 13.23 | 13.66 | 13.06 | 13.14 | 80,560 | +0.00(+0.00%) |
Apr 27, 2010 | 14.09 | 14.19 | 13.05 | 13.14 | 95,577 | -0.98(-6.95%) |
Apr 26, 2010 | 13.93 | 14.77 | 13.93 | 14.12 | 340,535 | +0.13(+0.89%) |
Apr 23, 2010 | 13.52 | 14.04 | 13.48 | 13.99 | 59,764 | +0.49(+3.63%) |
Apr 22, 2010 | 12.92 | 13.54 | 12.50 | 13.50 | 101,775 | +0.41(+3.16%) |
Apr 21, 2010 | 13.20 | 13.61 | 12.98 | 13.09 | 97,513 | -0.06(-0.44%) |
Apr 20, 2010 | 12.62 | 13.25 | 12.50 | 13.14 | 112,488 | +0.63(+5.00%) |
Apr 19, 2010 | 11.32 | 12.57 | 11.32 | 12.52 | 62,352 | +1.00(+8.69%) |
Apr 16, 2010 | 12.40 | 12.46 | 11.31 | 11.52 | 79,950 | -0.90(-7.21%) |
Apr 15, 2010 | 12.61 | 12.63 | 12.35 | 12.41 | 39,764 | -0.20(-1.60%) |
Apr 14, 2010 | 12.36 | 12.85 | 12.36 | 12.62 | 95,915 | +0.28(+2.26%) |
Apr 13, 2010 | 12.00 | 12.35 | 11.93 | 12.34 | 41,435 | +0.29(+2.40%) |
Apr 12, 2010 | 11.65 | 12.09 | 11.65 | 12.05 | 71,428 | +0.37(+3.13%) |
Apr 09, 2010 | 11.62 | 11.69 | 11.57 | 11.68 | 19,708 | +0.09(+0.75%) |
Apr 08, 2010 | 11.71 | 11.75 | 11.60 | 11.60 | 45,912 | -0.13(-1.15%) |
Apr 07, 2010 | 11.75 | 11.92 | 11.64 | 11.73 | 55,258 | -0.07(-0.57%) |
Apr 06, 2010 | 11.87 | 11.93 | 11.79 | 11.80 | 32,544 | -0.06(-0.49%) |
Apr 05, 2010 | 11.94 | 11.97 | 11.81 | 11.86 | 56,373 | +0.00(+0.00%) |
Apr 01, 2010 | 11.90 | 11.86 | 11.86 | 11.86 | 34,812 | +0.00(+0.00%) |
Mar 31, 2010 | 11.61 | 11.95 | 11.52 | 11.86 | 89,113 | +0.17(+1.48%) |
Mar 30, 2010 | 11.78 | 11.84 | 11.68 | 11.68 | 63,941 | -0.05(-0.41%) |
Mar 29, 2010 | 10.90 | 11.86 | 10.90 | 11.73 | 40,207 | +0.83(+7.59%) |
Mar 26, 2010 | 10.94 | 11.11 | 10.87 | 10.90 | 33,426 | +0.01(+0.09%) |
Mar 25, 2010 | 11.39 | 11.53 | 10.79 | 10.89 | 44,210 | -0.42(-3.74%) |
Mar 24, 2010 | 11.37 | 11.50 | 11.31 | 11.32 | 52,202 | -0.18(-1.59%) |
Mar 23, 2010 | 11.36 | 11.50 | 11.09 | 11.50 | 44,790 | +0.13(+1.19%) |
Mar 22, 2010 | 10.44 | 11.42 | 10.38 | 11.36 | 41,738 | +0.77(+7.27%) |
Mar 19, 2010 | 10.88 | 11.00 | 10.30 | 10.59 | 111,433 | -0.24(-2.22%) |
Mar 18, 2010 | 11.67 | 11.67 | 10.70 | 10.84 | 39,514 | -0.91(-7.78%) |
Mar 17, 2010 | 11.89 | 11.93 | 11.68 | 11.75 | 53,935 | -0.14(-1.21%) |
Mar 16, 2010 | 11.94 | 11.94 | 11.66 | 11.89 | 101,562 | +0.05(+0.41%) |
Mar 15, 2010 | 11.82 | 11.85 | 11.73 | 11.85 | 174,036 | +0.81(+7.32%) |
Mar 12, 2010 | 11.07 | 11.16 | 10.91 | 11.04 | 30,634 | -0.04(-0.35%) |
Mar 11, 2010 | 10.96 | 11.13 | 10.69 | 11.08 | 71,140 | +0.02(+0.17%) |
Mar 10, 2010 | 10.98 | 11.17 | 10.84 | 11.06 | 54,847 | +0.06(+0.52%) |
Mar 09, 2010 | 11.07 | 11.11 | 10.94 | 11.00 | 85,192 | -0.01(-0.09%) |
Mar 08, 2010 | 11.09 | 11.09 | 10.83 | 11.01 | 61,713 | -0.06(-0.52%) |
Mar 05, 2010 | 11.28 | 11.30 | 10.94 | 11.07 | 50,929 | -0.15(-1.37%) |
Mar 04, 2010 | 10.57 | 11.33 | 10.33 | 11.22 | 57,674 | +0.70(+6.68%) |
Mar 03, 2010 | 9.940 | 10.59 | 9.916 | 10.52 | 171,900 | +0.63(+6.32%) |
Mar 02, 2010 | 9.604 | 10.05 | 9.546 | 9.892 | 38,432 | +0.29(+3.01%) |