Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.69 | 11.88 | 11.09 | 11.69 | 28,256 | +0.26(+2.27%) |
May 27, 2010 | 11.45 | 11.50 | 11.10 | 11.43 | 34,335 | +0.13(+1.15%) |
May 26, 2010 | 10.94 | 11.47 | 10.94 | 11.30 | 39,994 | +0.46(+4.24%) |
May 25, 2010 | 11.40 | 11.40 | 10.66 | 10.84 | 27,617 | -0.66(-5.74%) |
May 24, 2010 | 11.74 | 12.00 | 11.50 | 11.50 | 33,371 | -0.21(-1.79%) |
May 21, 2010 | 11.74 | 12.08 | 11.64 | 11.71 | 25,745 | -0.26(-2.17%) |
May 20, 2010 | 11.90 | 12.05 | 11.84 | 11.97 | 60,008 | -0.51(-4.09%) |
May 19, 2010 | 12.59 | 12.86 | 12.45 | 12.48 | 13,566 | -0.12(-0.95%) |
May 18, 2010 | 12.87 | 12.87 | 12.46 | 12.60 | 8,748 | -0.12(-0.94%) |
May 17, 2010 | 13.10 | 13.17 | 12.50 | 12.72 | 15,741 | -0.18(-1.40%) |
May 14, 2010 | 12.90 | 13.28 | 12.76 | 12.90 | 12,473 | -0.40(-3.01%) |
May 13, 2010 | 13.38 | 13.38 | 12.96 | 13.30 | 14,417 | -0.09(-0.67%) |
May 12, 2010 | 13.21 | 13.50 | 13.21 | 13.39 | 25,352 | +0.16(+1.21%) |
May 11, 2010 | 13.07 | 13.46 | 12.97 | 13.23 | 16,389 | +0.14(+1.07%) |
May 10, 2010 | 12.93 | 13.09 | 12.91 | 13.09 | 18,396 | +0.56(+4.47%) |
May 07, 2010 | 13.10 | 13.18 | 12.35 | 12.53 | 42,224 | -0.37(-2.87%) |
May 06, 2010 | 13.10 | 13.35 | 12.90 | 12.90 | 13,075 | -0.19(-1.45%) |
May 05, 2010 | 13.20 | 13.29 | 13.09 | 13.09 | 8,097 | -0.27(-2.02%) |
May 04, 2010 | 13.56 | 13.66 | 12.84 | 13.36 | 21,705 | -0.24(-1.76%) |
May 03, 2010 | 13.12 | 13.64 | 13.12 | 13.60 | 6,970 | +0.47(+3.58%) |
Apr 30, 2010 | 13.43 | 13.69 | 13.13 | 13.13 | 15,561 | -0.36(-2.67%) |
Apr 29, 2010 | 13.38 | 13.50 | 13.26 | 13.49 | 16,762 | +0.11(+0.82%) |
Apr 28, 2010 | 13.81 | 13.81 | 13.38 | 13.38 | 5,053 | -0.33(-2.41%) |
Apr 27, 2010 | 14.02 | 14.03 | 13.71 | 13.71 | 13,793 | -0.24(-1.72%) |
Apr 26, 2010 | 13.68 | 14.16 | 13.68 | 13.95 | 17,038 | +0.31(+2.27%) |
Apr 23, 2010 | 13.40 | 13.67 | 13.31 | 13.64 | 8,572 | +0.28(+2.10%) |
Apr 22, 2010 | 13.45 | 13.45 | 13.15 | 13.36 | 10,336 | -0.14(-1.04%) |
Apr 21, 2010 | 13.50 | 13.51 | 13.21 | 13.50 | 8,667 | +0.15(+1.12%) |
Apr 20, 2010 | 13.60 | 13.60 | 13.20 | 13.35 | 7,406 | +0.01(+0.07%) |
Apr 19, 2010 | 13.23 | 13.43 | 13.16 | 13.34 | 10,698 | +0.12(+0.91%) |
Apr 16, 2010 | 13.56 | 13.56 | 13.15 | 13.22 | 18,858 | -0.34(-2.51%) |
Apr 15, 2010 | 13.65 | 13.65 | 13.50 | 13.56 | 18,162 | -0.02(-0.15%) |
Apr 14, 2010 | 13.50 | 13.87 | 13.50 | 13.58 | 20,075 | +0.17(+1.27%) |
Apr 13, 2010 | 13.43 | 13.50 | 13.30 | 13.41 | 11,608 | -0.06(-0.45%) |
Apr 12, 2010 | 13.35 | 13.65 | 13.04 | 13.47 | 48,594 | -0.02(-0.15%) |
Apr 09, 2010 | 13.40 | 13.70 | 13.36 | 13.49 | 25,738 | +0.18(+1.35%) |
Apr 08, 2010 | 13.85 | 13.98 | 12.90 | 13.31 | 43,505 | -0.43(-3.13%) |
Apr 07, 2010 | 14.04 | 14.45 | 13.70 | 13.74 | 36,351 | -0.24(-1.72%) |
Apr 06, 2010 | 13.06 | 14.10 | 13.06 | 13.98 | 19,900 | +0.91(+6.96%) |
Apr 05, 2010 | 12.52 | 13.09 | 12.52 | 13.07 | 18,062 | +0.56(+4.48%) |
Apr 01, 2010 | 12.69 | 12.51 | 12.51 | 12.51 | 22,200 | -0.12(-0.91%) |
Mar 31, 2010 | 12.67 | 12.75 | 12.60 | 12.62 | 15,525 | -0.06(-0.51%) |
Mar 30, 2010 | 12.70 | 12.75 | 12.50 | 12.69 | 8,522 | +0.00(+0.00%) |
Mar 29, 2010 | 12.50 | 12.74 | 12.50 | 12.69 | 8,833 | +0.29(+2.34%) |
Mar 26, 2010 | 12.48 | 12.60 | 12.20 | 12.40 | 7,119 | +0.06(+0.49%) |
Mar 25, 2010 | 12.50 | 12.75 | 12.34 | 12.34 | 7,407 | -0.13(-1.04%) |
Mar 24, 2010 | 12.50 | 12.60 | 12.40 | 12.47 | 5,192 | -0.03(-0.24%) |
Mar 23, 2010 | 12.33 | 12.55 | 12.33 | 12.50 | 6,989 | +0.20(+1.63%) |
Mar 22, 2010 | 12.00 | 12.30 | 12.00 | 12.30 | 12,951 | +0.18(+1.49%) |
Mar 19, 2010 | 12.20 | 12.29 | 12.05 | 12.12 | 21,098 | -0.14(-1.14%) |
Mar 18, 2010 | 12.47 | 12.50 | 12.25 | 12.26 | 5,700 | -0.24(-1.92%) |
Mar 17, 2010 | 12.69 | 12.74 | 12.41 | 12.50 | 22,191 | -0.20(-1.57%) |
Mar 16, 2010 | 12.72 | 12.73 | 12.54 | 12.70 | 9,269 | -0.04(-0.31%) |
Mar 15, 2010 | 12.74 | 12.75 | 12.73 | 12.74 | 8,280 | +0.06(+0.47%) |
Mar 12, 2010 | 12.48 | 12.75 | 12.47 | 12.68 | 10,900 | +0.16(+1.28%) |
Mar 11, 2010 | 12.54 | 12.55 | 12.45 | 12.52 | 6,290 | +0.02(+0.16%) |
Mar 10, 2010 | 12.47 | 12.50 | 12.47 | 12.50 | 7,865 | +0.00(+0.00%) |
Mar 09, 2010 | 12.50 | 12.50 | 12.36 | 12.50 | 7,782 | +0.05(+0.40%) |
Mar 08, 2010 | 12.50 | 12.50 | 12.40 | 12.45 | 8,785 | -0.02(-0.16%) |
Mar 05, 2010 | 12.27 | 12.50 | 12.25 | 12.47 | 14,304 | +0.17(+1.38%) |
Mar 04, 2010 | 12.20 | 12.43 | 12.10 | 12.30 | 10,110 | +0.20(+1.65%) |
Mar 03, 2010 | 12.39 | 12.40 | 11.81 | 12.10 | 21,462 | -0.27(-2.18%) |
Mar 02, 2010 | 12.17 | 12.42 | 12.17 | 12.37 | 5,700 | +0.21(+1.73%) |