Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.29 | 12.17 | 11.89 | 11.99 | 74,917 | -0.30(-2.41%) |
May 27, 2010 | 12.24 | 12.35 | 11.97 | 12.29 | 32,389 | +0.33(+2.74%) |
May 26, 2010 | 12.01 | 12.37 | 11.96 | 11.96 | 58,340 | +0.02(+0.13%) |
May 25, 2010 | 11.69 | 12.25 | 11.69 | 11.94 | 78,418 | -0.07(-0.60%) |
May 24, 2010 | 12.08 | 12.74 | 12.01 | 12.01 | 24,101 | -0.07(-0.59%) |
May 21, 2010 | 11.59 | 12.37 | 11.59 | 12.09 | 49,836 | +0.18(+1.54%) |
May 20, 2010 | 12.02 | 12.42 | 11.79 | 11.90 | 46,392 | -0.73(-5.82%) |
May 19, 2010 | 12.62 | 12.74 | 12.39 | 12.64 | 24,705 | -0.01(-0.06%) |
May 18, 2010 | 12.94 | 12.94 | 12.57 | 12.65 | 19,425 | -0.06(-0.50%) |
May 17, 2010 | 12.71 | 12.86 | 12.46 | 12.71 | 38,632 | +0.14(+1.08%) |
May 14, 2010 | 12.76 | 12.76 | 12.48 | 12.57 | 14,591 | -0.26(-1.99%) |
May 13, 2010 | 13.18 | 13.18 | 12.77 | 12.83 | 19,802 | -0.54(-4.06%) |
May 12, 2010 | 12.67 | 13.44 | 12.65 | 13.37 | 40,652 | +0.50(+3.91%) |
May 11, 2010 | 12.75 | 12.92 | 12.63 | 12.87 | 18,678 | +0.04(+0.31%) |
May 10, 2010 | 12.71 | 13.01 | 12.31 | 12.83 | 46,845 | +0.81(+6.71%) |
May 07, 2010 | 12.86 | 12.86 | 11.99 | 12.02 | 40,656 | -0.84(-6.52%) |
May 06, 2010 | 13.89 | 13.89 | 12.27 | 12.86 | 31,931 | -1.09(-7.79%) |
May 05, 2010 | 14.38 | 14.40 | 13.92 | 13.95 | 23,878 | -0.37(-2.57%) |
May 04, 2010 | 14.36 | 14.52 | 14.18 | 14.32 | 42,469 | -0.26(-1.81%) |
May 03, 2010 | 14.08 | 14.58 | 13.93 | 14.58 | 75,817 | +0.53(+3.75%) |
Apr 30, 2010 | 14.35 | 14.38 | 13.98 | 14.05 | 41,032 | -0.30(-2.06%) |
Apr 29, 2010 | 13.78 | 14.36 | 13.73 | 14.35 | 47,273 | +0.77(+5.65%) |
Apr 28, 2010 | 13.53 | 13.86 | 13.42 | 13.58 | 13,994 | +0.09(+0.65%) |
Apr 27, 2010 | 13.58 | 13.68 | 13.40 | 13.49 | 21,568 | -0.21(-1.52%) |
Apr 26, 2010 | 13.86 | 13.90 | 13.52 | 13.70 | 69,647 | -0.22(-1.55%) |
Apr 23, 2010 | 13.34 | 14.13 | 13.32 | 13.92 | 68,496 | +0.54(+4.06%) |
Apr 22, 2010 | 13.12 | 13.56 | 12.92 | 13.37 | 36,712 | +0.06(+0.48%) |
Apr 21, 2010 | 13.34 | 13.44 | 13.19 | 13.31 | 47,148 | -0.14(-1.07%) |
Apr 20, 2010 | 13.44 | 13.57 | 13.12 | 13.45 | 83,328 | +0.00(+0.00%) |
Apr 19, 2010 | 13.26 | 13.62 | 13.07 | 13.45 | 158,110 | +0.09(+0.66%) |
Apr 16, 2010 | 13.35 | 13.52 | 12.98 | 13.36 | 64,749 | +0.01(+0.06%) |
Apr 15, 2010 | 12.90 | 13.51 | 12.90 | 13.36 | 47,954 | +0.44(+3.40%) |
Apr 14, 2010 | 12.78 | 12.95 | 12.65 | 12.92 | 36,640 | +0.31(+2.47%) |
Apr 13, 2010 | 12.13 | 12.68 | 12.08 | 12.61 | 34,376 | +0.44(+3.61%) |
Apr 12, 2010 | 12.09 | 12.31 | 12.09 | 12.17 | 16,746 | +0.16(+1.33%) |
Apr 09, 2010 | 11.98 | 12.04 | 11.94 | 12.01 | 14,389 | -0.02(-0.13%) |
Apr 08, 2010 | 11.73 | 12.21 | 11.73 | 12.02 | 28,208 | +0.22(+1.83%) |
Apr 07, 2010 | 11.46 | 11.81 | 11.46 | 11.81 | 30,017 | +0.13(+1.09%) |
Apr 06, 2010 | 11.59 | 11.70 | 11.49 | 11.68 | 66,271 | -0.02(-0.21%) |
Apr 05, 2010 | 11.02 | 11.70 | 11.02 | 11.70 | 12,935 | +0.77(+7.09%) |
Apr 01, 2010 | 11.46 | 10.93 | 10.93 | 10.93 | 25,662 | -0.46(-4.00%) |
Mar 31, 2010 | 11.38 | 11.62 | 11.38 | 11.38 | 30,218 | -0.10(-0.90%) |
Mar 30, 2010 | 11.43 | 11.52 | 11.40 | 11.49 | 17,494 | +0.09(+0.77%) |
Mar 29, 2010 | 11.18 | 11.40 | 11.18 | 11.40 | 18,361 | +0.20(+1.78%) |
Mar 26, 2010 | 11.25 | 11.25 | 10.97 | 11.20 | 18,282 | +0.01(+0.07%) |
Mar 25, 2010 | 11.42 | 11.58 | 11.14 | 11.19 | 22,089 | -0.20(-1.75%) |
Mar 24, 2010 | 11.58 | 11.58 | 11.36 | 11.39 | 32,601 | -0.20(-1.72%) |
Mar 23, 2010 | 11.29 | 11.67 | 11.25 | 11.59 | 52,968 | +0.33(+2.91%) |
Mar 22, 2010 | 11.13 | 11.28 | 10.94 | 11.26 | 38,498 | +0.08(+0.71%) |
Mar 19, 2010 | 11.12 | 11.22 | 10.84 | 11.18 | 110,937 | +0.15(+1.38%) |
Mar 18, 2010 | 11.06 | 11.18 | 10.99 | 11.03 | 13,796 | -0.06(-0.50%) |
Mar 17, 2010 | 10.70 | 11.40 | 10.70 | 11.09 | 44,413 | +0.40(+3.74%) |
Mar 16, 2010 | 10.52 | 10.69 | 10.50 | 10.69 | 8,646 | +0.25(+2.37%) |
Mar 15, 2010 | 10.43 | 10.45 | 10.36 | 10.44 | 19,820 | +0.09(+0.85%) |
Mar 12, 2010 | 10.59 | 10.64 | 10.27 | 10.35 | 30,320 | -0.24(-2.26%) |
Mar 11, 2010 | 10.63 | 10.72 | 10.49 | 10.59 | 34,874 | -0.13(-1.19%) |
Mar 10, 2010 | 10.78 | 10.86 | 10.53 | 10.72 | 23,376 | -0.09(-0.81%) |
Mar 09, 2010 | 10.86 | 10.86 | 10.46 | 10.81 | 17,517 | -0.19(-1.74%) |
Mar 08, 2010 | 11.03 | 11.06 | 10.73 | 11.00 | 19,711 | +0.00(+0.00%) |
Mar 05, 2010 | 10.69 | 11.01 | 10.53 | 11.00 | 32,065 | +0.35(+3.30%) |
Mar 04, 2010 | 10.67 | 10.67 | 10.52 | 10.65 | 13,120 | +0.13(+1.21%) |
Mar 03, 2010 | 10.55 | 10.57 | 10.41 | 10.52 | 32,234 | +0.02(+0.22%) |
Mar 02, 2010 | 10.43 | 10.50 | 10.32 | 10.50 | 20,564 | +0.12(+1.14%) |