Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.93 | 12.22 | 11.80 | 11.93 | 113,229 | -0.23(-1.89%) |
May 27, 2010 | 12.02 | 12.16 | 11.81 | 12.16 | 175,124 | +0.44(+3.75%) |
May 26, 2010 | 11.72 | 11.83 | 11.45 | 11.72 | 858 | +0.33(+2.90%) |
May 25, 2010 | 11.34 | 11.61 | 11.12 | 11.39 | 317,517 | -0.33(-2.82%) |
May 24, 2010 | 11.69 | 11.94 | 11.63 | 11.72 | 155,968 | +0.01(+0.09%) |
May 21, 2010 | 11.49 | 11.89 | 11.43 | 11.71 | 198,090 | +0.04(+0.34%) |
May 20, 2010 | 11.84 | 11.97 | 11.63 | 11.67 | 339,589 | -0.77(-6.19%) |
May 19, 2010 | 12.58 | 12.85 | 12.27 | 12.44 | 152,842 | -0.22(-1.74%) |
May 18, 2010 | 13.14 | 13.28 | 12.60 | 12.66 | 153,593 | -0.27(-2.09%) |
May 17, 2010 | 13.06 | 13.21 | 12.65 | 12.93 | 140,063 | -0.07(-0.54%) |
May 14, 2010 | 13.00 | 13.31 | 12.76 | 13.00 | 157,091 | -0.46(-3.42%) |
May 13, 2010 | 13.40 | 13.63 | 13.27 | 13.46 | 80,441 | -0.03(-0.22%) |
May 12, 2010 | 13.18 | 13.77 | 12.96 | 13.49 | 196,178 | +0.35(+2.66%) |
May 11, 2010 | 13.00 | 13.24 | 12.98 | 13.14 | 184,871 | +0.15(+1.15%) |
May 10, 2010 | 13.01 | 13.04 | 12.96 | 12.99 | 209,359 | +0.60(+4.84%) |
May 07, 2010 | 12.38 | 12.81 | 12.16 | 12.39 | 261,130 | -0.03(-0.24%) |
May 06, 2010 | 13.02 | 13.26 | 11.75 | 12.42 | 185,699 | -0.50(-3.87%) |
May 05, 2010 | 12.97 | 13.23 | 12.92 | 12.92 | 117,387 | -0.27(-2.05%) |
May 04, 2010 | 13.42 | 13.44 | 13.01 | 13.19 | 157,912 | -0.48(-3.51%) |
May 03, 2010 | 13.25 | 13.70 | 13.13 | 13.67 | 133,168 | +0.62(+4.75%) |
Apr 30, 2010 | 13.81 | 13.81 | 13.04 | 13.05 | 155,844 | -0.62(-4.54%) |
Apr 29, 2010 | 13.62 | 13.85 | 13.54 | 13.67 | 114,056 | +0.12(+0.89%) |
Apr 28, 2010 | 13.52 | 13.72 | 13.48 | 13.55 | 115,486 | +0.08(+0.59%) |
Apr 27, 2010 | 13.89 | 13.95 | 13.38 | 13.47 | 181,847 | -0.44(-3.16%) |
Apr 26, 2010 | 13.70 | 13.97 | 13.70 | 13.91 | 124,059 | +0.17(+1.24%) |
Apr 23, 2010 | 13.53 | 13.82 | 13.48 | 13.74 | 128,573 | +0.22(+1.63%) |
Apr 22, 2010 | 13.04 | 13.52 | 12.96 | 13.52 | 129,300 | +0.32(+2.42%) |
Apr 21, 2010 | 12.91 | 13.20 | 12.91 | 13.20 | 96,589 | +0.29(+2.25%) |
Apr 20, 2010 | 12.73 | 12.95 | 12.70 | 12.91 | 105,979 | +0.22(+1.73%) |
Apr 19, 2010 | 12.68 | 12.88 | 12.59 | 12.69 | 205,435 | -0.07(-0.55%) |
Apr 16, 2010 | 12.77 | 12.83 | 12.45 | 12.76 | 154,251 | -0.04(-0.31%) |
Apr 15, 2010 | 12.50 | 12.82 | 12.48 | 12.80 | 98,845 | +0.35(+2.81%) |
Apr 14, 2010 | 12.07 | 12.55 | 12.03 | 12.45 | 266,898 | +0.48(+4.01%) |
Apr 13, 2010 | 12.05 | 12.12 | 11.93 | 11.97 | 184,682 | -0.12(-0.99%) |
Apr 12, 2010 | 12.10 | 12.10 | 11.98 | 12.09 | 146,032 | +0.02(+0.17%) |
Apr 09, 2010 | 12.03 | 12.09 | 11.81 | 12.07 | 266,044 | +0.04(+0.33%) |
Apr 08, 2010 | 11.74 | 12.10 | 11.68 | 12.03 | 144,214 | +0.21(+1.78%) |
Apr 07, 2010 | 12.05 | 12.05 | 11.62 | 11.82 | 371,056 | -0.28(-2.31%) |
Apr 06, 2010 | 11.90 | 12.11 | 11.85 | 12.10 | 228,184 | +0.13(+1.09%) |
Apr 05, 2010 | 11.66 | 11.97 | 11.59 | 11.97 | 138,915 | +0.39(+3.37%) |
Apr 01, 2010 | 11.83 | 11.58 | 11.58 | 11.58 | 151,700 | -0.19(-1.61%) |
Mar 31, 2010 | 11.86 | 12.05 | 11.76 | 11.77 | 163,539 | -0.18(-1.51%) |
Mar 30, 2010 | 11.84 | 12.00 | 11.81 | 11.95 | 248,140 | +0.10(+0.84%) |
Mar 29, 2010 | 11.78 | 11.88 | 11.71 | 11.85 | 109,678 | +0.18(+1.54%) |
Mar 26, 2010 | 11.67 | 11.84 | 11.61 | 11.67 | 115,450 | +0.02(+0.17%) |
Mar 25, 2010 | 11.90 | 11.93 | 11.65 | 11.65 | 151,398 | -0.19(-1.60%) |
Mar 24, 2010 | 11.57 | 11.90 | 11.46 | 11.84 | 374,083 | +0.24(+2.07%) |
Mar 23, 2010 | 11.22 | 11.63 | 11.07 | 11.60 | 166,265 | +0.35(+3.11%) |
Mar 22, 2010 | 11.06 | 11.26 | 10.97 | 11.25 | 122,223 | +0.14(+1.26%) |
Mar 19, 2010 | 11.37 | 11.45 | 11.01 | 11.11 | 153,398 | -0.26(-2.29%) |
Mar 18, 2010 | 11.45 | 11.57 | 11.37 | 11.37 | 52,102 | -0.11(-0.96%) |
Mar 17, 2010 | 11.35 | 11.52 | 11.20 | 11.48 | 181,468 | +0.15(+1.32%) |
Mar 16, 2010 | 11.34 | 11.47 | 11.07 | 11.33 | 129,371 | +0.00(+0.00%) |
Mar 15, 2010 | 11.34 | 11.35 | 11.26 | 11.33 | 168,109 | -0.07(-0.61%) |
Mar 12, 2010 | 11.28 | 11.44 | 11.18 | 11.40 | 135,526 | +0.12(+1.06%) |
Mar 11, 2010 | 11.18 | 11.40 | 11.09 | 11.28 | 237,059 | -0.03(-0.27%) |
Mar 10, 2010 | 11.57 | 11.58 | 11.19 | 11.31 | 144,886 | -0.22(-1.91%) |
Mar 09, 2010 | 11.54 | 11.62 | 11.41 | 11.53 | 69,900 | -0.02(-0.17%) |
Mar 08, 2010 | 11.65 | 11.71 | 11.49 | 11.55 | 71,134 | -0.13(-1.11%) |
Mar 05, 2010 | 11.43 | 11.74 | 11.43 | 11.68 | 104,273 | +0.28(+2.46%) |
Mar 04, 2010 | 11.60 | 11.70 | 11.10 | 11.40 | 195,656 | -0.19(-1.64%) |
Mar 03, 2010 | 11.59 | 11.83 | 11.46 | 11.59 | 175,519 | -0.01(-0.09%) |
Mar 02, 2010 | 11.30 | 11.75 | 11.30 | 11.60 | 199,101 | -0.19(-1.61%) |