Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.75 | 12.87 | 12.60 | 12.75 | 2,202,473 | +0.20(+1.62%) |
May 27, 2010 | 12.91 | 12.94 | 12.50 | 12.55 | 1,927,248 | +0.05(+0.42%) |
May 26, 2010 | 12.72 | 12.86 | 12.41 | 12.49 | 889,756 | -0.21(-1.64%) |
May 25, 2010 | 12.51 | 12.70 | 12.42 | 12.70 | 1,203 | -0.10(-0.82%) |
May 24, 2010 | 12.84 | 12.94 | 12.76 | 12.81 | 496,514 | +0.02(+0.17%) |
May 21, 2010 | 12.37 | 12.82 | 12.37 | 12.79 | 843,018 | +0.28(+2.24%) |
May 20, 2010 | 12.64 | 12.79 | 12.50 | 12.51 | 521,467 | -0.42(-3.23%) |
May 19, 2010 | 12.92 | 13.09 | 12.77 | 12.92 | 647,195 | -0.05(-0.38%) |
May 18, 2010 | 13.08 | 13.23 | 12.90 | 12.97 | 6,602 | +0.21(+1.68%) |
May 17, 2010 | 12.72 | 12.87 | 12.54 | 12.76 | 707,650 | -0.01(-0.09%) |
May 14, 2010 | 12.77 | 12.85 | 12.59 | 12.77 | 304,259 | -0.14(-1.11%) |
May 13, 2010 | 12.96 | 13.04 | 12.86 | 12.91 | 289,155 | +0.01(+0.09%) |
May 12, 2010 | 12.82 | 12.91 | 12.74 | 12.90 | 195,084 | +0.16(+1.29%) |
May 11, 2010 | 12.82 | 12.89 | 12.73 | 12.74 | 614 | -0.01(-0.04%) |
May 10, 2010 | 12.61 | 12.74 | 12.60 | 12.74 | 553,615 | +0.59(+4.89%) |
May 07, 2010 | 12.27 | 12.33 | 11.93 | 12.15 | 518,566 | +0.05(+0.41%) |
May 06, 2010 | 12.35 | 12.52 | 11.21 | 12.10 | 1,147,530 | -0.21(-1.70%) |
May 05, 2010 | 12.41 | 12.53 | 12.31 | 12.31 | 489,282 | -0.18(-1.41%) |
May 04, 2010 | 12.68 | 12.73 | 12.38 | 12.48 | 581,655 | -0.24(-1.86%) |
May 03, 2010 | 12.63 | 12.74 | 12.63 | 12.72 | 214,474 | +0.07(+0.57%) |
Apr 30, 2010 | 12.73 | 12.78 | 12.60 | 12.65 | 281,214 | -0.02(-0.17%) |
Apr 29, 2010 | 12.58 | 12.69 | 12.52 | 12.67 | 240,607 | +0.14(+1.14%) |
Apr 28, 2010 | 12.57 | 12.62 | 12.51 | 12.53 | 347,938 | +0.05(+0.40%) |
Apr 27, 2010 | 12.81 | 12.84 | 12.46 | 12.48 | 430,287 | -0.35(-2.70%) |
Apr 26, 2010 | 12.96 | 12.96 | 12.79 | 12.82 | 341,022 | -0.07(-0.51%) |
Apr 23, 2010 | 12.84 | 12.94 | 12.79 | 12.89 | 274,435 | -0.06(-0.47%) |
Apr 22, 2010 | 12.92 | 12.98 | 12.78 | 12.95 | 226,396 | -0.04(-0.34%) |
Apr 21, 2010 | 13.02 | 13.05 | 12.90 | 12.99 | 6,188 | +0.14(+1.11%) |
Apr 20, 2010 | 12.95 | 12.95 | 12.75 | 12.85 | 1,927 | +0.00(+0.00%) |
Apr 19, 2010 | 12.75 | 12.90 | 12.66 | 12.85 | 321,494 | -0.18(-1.35%) |
Apr 16, 2010 | 13.08 | 13.10 | 12.92 | 13.03 | 715,062 | -0.16(-1.21%) |
Apr 15, 2010 | 13.04 | 13.19 | 13.04 | 13.19 | 348,487 | +0.00(+0.00%) |
Apr 14, 2010 | 13.12 | 13.22 | 13.06 | 13.19 | 672,193 | +0.17(+1.27%) |
Apr 13, 2010 | 12.82 | 13.02 | 12.78 | 13.02 | 414,785 | +0.26(+2.02%) |
Apr 12, 2010 | 12.92 | 12.93 | 12.76 | 12.76 | 269,467 | -0.26(-2.03%) |
Apr 09, 2010 | 12.85 | 13.03 | 12.85 | 13.03 | 255,721 | +0.23(+1.76%) |
Apr 08, 2010 | 12.82 | 12.84 | 12.70 | 12.80 | 624,330 | +0.08(+0.61%) |
Apr 07, 2010 | 13.08 | 13.08 | 12.69 | 12.73 | 1,075,095 | -0.34(-2.57%) |
Apr 06, 2010 | 13.12 | 13.12 | 13.03 | 13.06 | 294,321 | -0.11(-0.84%) |
Apr 05, 2010 | 12.94 | 13.17 | 12.87 | 13.17 | 289,453 | +0.25(+1.92%) |
Apr 01, 2010 | 12.86 | 12.92 | 12.92 | 12.92 | 285,857 | +0.14(+1.12%) |
Mar 31, 2010 | 12.81 | 12.85 | 12.73 | 12.78 | 335,867 | -0.28(-2.15%) |
Mar 30, 2010 | 13.02 | 13.06 | 12.96 | 13.06 | 402,614 | +0.05(+0.38%) |
Mar 29, 2010 | 12.99 | 13.01 | 12.91 | 13.01 | 339,362 | +0.18(+1.41%) |
Mar 26, 2010 | 12.82 | 12.95 | 12.66 | 12.83 | 337,827 | +0.08(+0.65%) |
Mar 25, 2010 | 12.89 | 12.92 | 12.71 | 12.75 | 331,966 | -0.03(-0.26%) |
Mar 24, 2010 | 12.90 | 12.92 | 12.78 | 12.78 | 368,244 | -0.29(-2.19%) |
Mar 23, 2010 | 13.07 | 13.13 | 12.96 | 13.07 | 520,332 | -0.14(-1.08%) |
Mar 22, 2010 | 13.14 | 13.21 | 13.03 | 13.21 | 407,824 | +0.03(+0.25%) |
Mar 19, 2010 | 13.31 | 13.32 | 13.12 | 13.18 | 255,820 | -0.17(-1.28%) |
Mar 18, 2010 | 13.38 | 13.40 | 13.30 | 13.35 | 215,592 | -0.05(-0.37%) |
Mar 17, 2010 | 13.34 | 13.43 | 13.29 | 13.40 | 243,894 | +0.13(+0.95%) |
Mar 16, 2010 | 13.24 | 13.27 | 13.12 | 13.27 | 282,634 | +0.06(+0.46%) |
Mar 15, 2010 | 13.20 | 13.23 | 13.17 | 13.21 | 341,931 | -0.08(-0.62%) |
Mar 12, 2010 | 13.30 | 13.34 | 13.21 | 13.29 | 187,321 | +0.03(+0.21%) |
Mar 11, 2010 | 13.26 | 13.28 | 13.08 | 13.26 | 382,713 | +0.00(+0.00%) |
Mar 10, 2010 | 13.27 | 13.34 | 13.20 | 13.26 | 529,266 | -0.02(-0.17%) |
Mar 09, 2010 | 13.28 | 13.36 | 13.20 | 13.29 | 222,690 | -0.10(-0.74%) |
Mar 08, 2010 | 13.36 | 13.42 | 13.30 | 13.39 | 182,286 | +0.08(+0.58%) |
Mar 05, 2010 | 13.33 | 13.39 | 13.24 | 13.31 | 564,247 | +0.20(+1.55%) |
Mar 04, 2010 | 13.17 | 13.17 | 13.00 | 13.10 | 137,793 | -0.04(-0.33%) |
Mar 03, 2010 | 13.27 | 13.32 | 13.09 | 13.15 | 295,180 | -0.14(-1.03%) |
Mar 02, 2010 | 13.22 | 13.35 | 13.21 | 13.29 | 279,683 | -0.07(-0.54%) |