Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.39 | 12.40 | 12.01 | 12.16 | 67,257 | -0.23(-1.88%) |
May 27, 2010 | 12.03 | 12.40 | 12.02 | 12.39 | 116,046 | +0.45(+3.78%) |
May 26, 2010 | 11.82 | 12.44 | 11.77 | 11.94 | 112,515 | +0.18(+1.52%) |
May 25, 2010 | 11.84 | 12.17 | 11.63 | 11.76 | 184,567 | -0.40(-3.32%) |
May 24, 2010 | 12.20 | 12.35 | 11.90 | 12.16 | 100,029 | -0.04(-0.32%) |
May 21, 2010 | 11.71 | 12.39 | 11.70 | 12.20 | 149,585 | +0.25(+2.08%) |
May 20, 2010 | 11.74 | 12.10 | 11.65 | 11.95 | 169,178 | -0.45(-3.64%) |
May 19, 2010 | 12.28 | 12.50 | 12.08 | 12.40 | 122,874 | +0.04(+0.31%) |
May 18, 2010 | 12.67 | 12.83 | 12.23 | 12.37 | 295,108 | -0.09(-0.75%) |
May 17, 2010 | 12.75 | 13.66 | 12.29 | 12.46 | 375,180 | -0.15(-1.17%) |
May 14, 2010 | 13.03 | 13.03 | 12.55 | 12.61 | 80,464 | -0.38(-2.93%) |
May 13, 2010 | 13.28 | 13.28 | 12.91 | 12.99 | 91,325 | -0.23(-1.76%) |
May 12, 2010 | 13.05 | 13.28 | 12.84 | 13.22 | 108,045 | +0.19(+1.43%) |
May 11, 2010 | 13.06 | 13.49 | 12.28 | 13.03 | 154,657 | +0.06(+0.48%) |
May 10, 2010 | 12.64 | 13.21 | 12.54 | 12.97 | 245,298 | +1.03(+8.59%) |
May 07, 2010 | 12.28 | 12.50 | 11.78 | 11.95 | 123,231 | -0.37(-2.97%) |
May 06, 2010 | 12.61 | 12.97 | 11.49 | 12.31 | 172,593 | -0.35(-2.76%) |
May 05, 2010 | 13.00 | 13.14 | 12.61 | 12.66 | 152,481 | -0.56(-4.24%) |
May 04, 2010 | 13.51 | 13.51 | 13.05 | 13.22 | 227,368 | -0.50(-3.63%) |
May 03, 2010 | 13.52 | 13.73 | 13.34 | 13.72 | 109,018 | +0.28(+2.08%) |
Apr 30, 2010 | 13.58 | 13.71 | 13.28 | 13.44 | 141,970 | -0.23(-1.71%) |
Apr 29, 2010 | 13.10 | 13.82 | 13.10 | 13.67 | 158,164 | +0.66(+5.08%) |
Apr 28, 2010 | 12.71 | 13.23 | 12.71 | 13.01 | 250,969 | +0.44(+3.46%) |
Apr 27, 2010 | 12.81 | 13.02 | 12.55 | 12.58 | 88,383 | -0.30(-2.30%) |
Apr 26, 2010 | 12.83 | 13.18 | 12.79 | 12.87 | 258,765 | +0.05(+0.36%) |
Apr 23, 2010 | 12.60 | 12.92 | 12.02 | 12.82 | 97,477 | +0.09(+0.67%) |
Apr 22, 2010 | 12.38 | 12.79 | 12.38 | 12.74 | 55,576 | +0.19(+1.55%) |
Apr 21, 2010 | 12.54 | 12.70 | 12.26 | 12.54 | 284,306 | +0.02(+0.12%) |
Apr 20, 2010 | 12.43 | 12.68 | 12.37 | 12.53 | 75,095 | +0.13(+1.07%) |
Apr 19, 2010 | 12.41 | 12.44 | 12.17 | 12.40 | 74,995 | -0.01(-0.06%) |
Apr 16, 2010 | 12.22 | 12.44 | 12.22 | 12.40 | 126,229 | +0.14(+1.14%) |
Apr 15, 2010 | 12.01 | 12.28 | 12.01 | 12.26 | 65,915 | +0.20(+1.68%) |
Apr 14, 2010 | 11.91 | 12.06 | 11.79 | 12.06 | 34,435 | +0.20(+1.70%) |
Apr 13, 2010 | 11.97 | 12.16 | 11.74 | 11.86 | 110,397 | -0.11(-0.91%) |
Apr 12, 2010 | 11.91 | 12.20 | 11.80 | 11.97 | 62,279 | +0.12(+1.05%) |
Apr 09, 2010 | 11.81 | 12.06 | 11.70 | 11.84 | 34,818 | -0.01(-0.07%) |
Apr 08, 2010 | 11.77 | 12.05 | 11.61 | 11.85 | 73,942 | +0.06(+0.53%) |
Apr 07, 2010 | 11.73 | 11.91 | 11.67 | 11.79 | 52,774 | -0.02(-0.13%) |
Apr 06, 2010 | 11.89 | 11.92 | 11.65 | 11.81 | 71,515 | -0.16(-1.30%) |
Apr 05, 2010 | 11.84 | 12.13 | 11.79 | 11.96 | 108,074 | +0.21(+1.79%) |
Apr 01, 2010 | 11.61 | 11.75 | 11.75 | 11.75 | 78,309 | +0.23(+1.96%) |
Mar 31, 2010 | 11.90 | 12.14 | 11.53 | 11.53 | 117,401 | -0.45(-3.77%) |
Mar 30, 2010 | 12.29 | 12.29 | 11.78 | 11.98 | 82,963 | -0.19(-1.60%) |
Mar 29, 2010 | 12.02 | 12.29 | 12.01 | 12.17 | 55,526 | +0.21(+1.79%) |
Mar 26, 2010 | 11.83 | 12.07 | 11.82 | 11.96 | 47,628 | +0.16(+1.38%) |
Mar 25, 2010 | 12.00 | 12.39 | 11.76 | 11.79 | 65,989 | -0.12(-0.98%) |
Mar 24, 2010 | 12.10 | 12.19 | 11.86 | 11.91 | 53,849 | -0.23(-1.91%) |
Mar 23, 2010 | 11.89 | 12.17 | 11.75 | 12.14 | 98,696 | +0.26(+2.15%) |
Mar 22, 2010 | 11.35 | 11.96 | 11.32 | 11.89 | 138,406 | +0.45(+3.93%) |
Mar 19, 2010 | 11.96 | 11.98 | 11.41 | 11.44 | 172,026 | -0.43(-3.65%) |
Mar 18, 2010 | 11.95 | 12.12 | 11.76 | 11.87 | 285,364 | -0.08(-0.65%) |
Mar 17, 2010 | 11.72 | 12.17 | 11.47 | 11.95 | 105,097 | +0.23(+1.98%) |
Mar 16, 2010 | 11.37 | 11.72 | 11.14 | 11.72 | 149,846 | +0.42(+3.70%) |
Mar 15, 2010 | 11.27 | 11.54 | 10.97 | 11.30 | 209,225 | +0.17(+1.53%) |
Mar 12, 2010 | 10.54 | 11.21 | 10.42 | 11.13 | 146,273 | +0.67(+6.44%) |
Mar 11, 2010 | 10.35 | 10.56 | 10.10 | 10.45 | 233,912 | -0.05(-0.44%) |
Mar 10, 2010 | 10.38 | 10.53 | 10.32 | 10.50 | 82,969 | +0.09(+0.82%) |
Mar 09, 2010 | 10.32 | 10.52 | 10.24 | 10.42 | 66,708 | +0.08(+0.75%) |
Mar 08, 2010 | 10.51 | 10.57 | 10.26 | 10.34 | 81,785 | -0.15(-1.48%) |
Mar 05, 2010 | 10.89 | 10.89 | 10.37 | 10.49 | 221,301 | -0.41(-3.76%) |
Mar 04, 2010 | 10.90 | 11.01 | 10.84 | 10.90 | 38,000 | +0.04(+0.36%) |
Mar 03, 2010 | 11.07 | 11.14 | 10.78 | 10.87 | 53,676 | -0.14(-1.27%) |
Mar 02, 2010 | 10.92 | 11.14 | 10.89 | 11.00 | 150,356 | +0.10(+0.92%) |