Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.31 | 12.43 | 12.22 | 12.31 | 1,625,417 | -0.12(-0.93%) |
May 27, 2010 | 12.26 | 12.43 | 12.24 | 12.43 | 2,204,119 | +0.46(+3.80%) |
May 26, 2010 | 12.20 | 12.35 | 11.94 | 11.97 | 2,482,152 | -0.13(-1.03%) |
May 25, 2010 | 11.81 | 12.10 | 11.71 | 12.10 | 2,780,237 | -0.02(-0.15%) |
May 24, 2010 | 12.18 | 12.30 | 12.11 | 12.12 | 1,618,391 | -0.08(-0.66%) |
May 21, 2010 | 11.87 | 12.27 | 11.78 | 12.20 | 3,847,627 | +0.12(+0.96%) |
May 20, 2010 | 12.09 | 12.33 | 12.04 | 12.08 | 4,530,998 | -0.45(-3.60%) |
May 19, 2010 | 12.59 | 12.68 | 12.39 | 12.53 | 3,533,502 | -0.09(-0.74%) |
May 18, 2010 | 12.93 | 12.93 | 12.57 | 12.62 | 3,493,435 | -0.18(-1.40%) |
May 17, 2010 | 12.78 | 12.84 | 12.54 | 12.80 | 2,107,013 | +0.02(+0.19%) |
May 14, 2010 | 12.78 | 12.89 | 12.61 | 12.78 | 1,664,414 | -0.22(-1.70%) |
May 13, 2010 | 13.12 | 13.26 | 12.96 | 13.00 | 1,339,633 | -0.18(-1.36%) |
May 12, 2010 | 12.93 | 13.19 | 12.93 | 13.18 | 1,596,405 | +0.30(+2.36%) |
May 11, 2010 | 13.03 | 13.08 | 12.86 | 12.87 | 2,599,494 | -0.04(-0.28%) |
May 10, 2010 | 12.85 | 12.91 | 12.80 | 12.91 | 2,809,902 | +0.62(+5.05%) |
May 07, 2010 | 12.51 | 12.63 | 11.99 | 12.29 | 3,838,304 | +2.04(+19.85%) |
May 06, 2010 | 10.25 | 13.27 | 8.486 | 10.25 | 1,343 | -2.68(-20.74%) |
May 05, 2010 | 13.01 | 13.12 | 12.94 | 12.94 | 1,978,629 | -0.16(-1.19%) |
May 04, 2010 | 13.33 | 13.35 | 13.00 | 13.09 | 2,289,632 | -0.39(-2.91%) |
May 03, 2010 | 13.35 | 13.55 | 13.35 | 13.49 | 2,528,999 | +0.19(+1.39%) |
Apr 30, 2010 | 13.62 | 13.62 | 13.30 | 13.30 | 2,681,129 | -0.31(-2.28%) |
Apr 29, 2010 | 13.53 | 13.63 | 13.50 | 13.61 | 954,266 | +0.12(+0.91%) |
Apr 28, 2010 | 13.54 | 13.54 | 13.35 | 13.49 | 1,913,158 | +0.02(+0.17%) |
Apr 27, 2010 | 13.67 | 13.74 | 13.42 | 13.47 | 1,974,930 | -0.26(-1.89%) |
Apr 26, 2010 | 13.76 | 13.79 | 13.71 | 13.73 | 1,012,747 | -0.01(-0.09%) |
Apr 23, 2010 | 13.72 | 13.76 | 13.63 | 13.74 | 1,592,998 | +0.03(+0.20%) |
Apr 22, 2010 | 13.53 | 13.72 | 13.42 | 13.71 | 3,435,209 | +0.06(+0.41%) |
Apr 21, 2010 | 13.69 | 13.72 | 13.58 | 13.66 | 2,229,598 | +0.05(+0.39%) |
Apr 20, 2010 | 13.59 | 13.63 | 13.49 | 13.60 | 895 | +0.07(+0.51%) |
Apr 19, 2010 | 13.47 | 13.57 | 13.36 | 13.53 | 1,815,031 | +0.01(+0.05%) |
Apr 16, 2010 | 13.64 | 13.70 | 13.45 | 13.53 | 2,960,814 | -0.18(-1.32%) |
Apr 15, 2010 | 13.62 | 13.72 | 13.62 | 13.71 | 1,654,810 | +0.07(+0.49%) |
Apr 14, 2010 | 13.54 | 13.66 | 13.52 | 13.64 | 2,277,322 | +0.24(+1.78%) |
Apr 13, 2010 | 13.34 | 13.42 | 13.30 | 13.40 | 1,153,910 | +0.04(+0.28%) |
Apr 12, 2010 | 13.31 | 13.40 | 13.31 | 13.36 | 740,835 | +0.06(+0.42%) |
Apr 09, 2010 | 13.22 | 13.32 | 13.18 | 13.31 | 652,684 | +0.10(+0.78%) |
Apr 08, 2010 | 13.15 | 13.22 | 13.08 | 13.21 | 911,986 | +0.01(+0.05%) |
Apr 07, 2010 | 13.19 | 13.27 | 13.13 | 13.20 | 821,328 | -0.03(-0.25%) |
Apr 06, 2010 | 13.16 | 13.27 | 13.12 | 13.23 | 1,732,531 | +0.02(+0.17%) |
Apr 05, 2010 | 13.08 | 13.22 | 13.05 | 13.21 | 958,762 | +0.16(+1.21%) |
Apr 01, 2010 | 13.12 | 13.05 | 13.05 | 13.05 | 1,632,617 | +0.01(+0.09%) |
Mar 31, 2010 | 13.08 | 13.13 | 13.02 | 13.04 | 689,993 | -0.08(-0.65%) |
Mar 30, 2010 | 13.10 | 13.15 | 13.03 | 13.12 | 839,651 | +0.06(+0.46%) |
Mar 29, 2010 | 13.11 | 13.14 | 13.04 | 13.06 | 1,045,914 | +0.01(+0.07%) |
Mar 26, 2010 | 13.12 | 13.15 | 13.00 | 13.06 | 1,220,688 | -0.02(-0.19%) |
Mar 25, 2010 | 13.17 | 13.27 | 13.08 | 13.08 | 2,359,952 | +0.01(+0.08%) |
Mar 24, 2010 | 13.12 | 13.12 | 13.05 | 13.07 | 2,191,997 | -0.08(-0.61%) |
Mar 23, 2010 | 13.03 | 13.15 | 12.99 | 13.15 | 2,204,960 | +0.14(+1.04%) |
Mar 22, 2010 | 12.84 | 13.06 | 12.81 | 13.01 | 1,814,040 | +0.11(+0.88%) |
Mar 19, 2010 | 13.03 | 13.05 | 12.85 | 12.90 | 1,500,697 | -0.11(-0.86%) |
Mar 18, 2010 | 13.02 | 13.04 | 12.97 | 13.01 | 1,116,411 | +0.01(+0.09%) |
Mar 17, 2010 | 12.94 | 13.08 | 12.94 | 13.00 | 1,212,474 | +0.06(+0.43%) |
Mar 16, 2010 | 12.86 | 12.96 | 12.83 | 12.94 | 824,315 | +0.11(+0.83%) |
Mar 15, 2010 | 12.77 | 12.85 | 12.75 | 12.84 | 1,026,489 | -0.04(-0.35%) |
Mar 12, 2010 | 12.92 | 12.93 | 12.84 | 12.88 | 1,292,435 | +0.01(+0.05%) |
Mar 11, 2010 | 12.80 | 12.88 | 12.77 | 12.87 | 2,054,423 | +0.05(+0.37%) |
Mar 10, 2010 | 12.76 | 12.86 | 12.74 | 12.83 | 1,810,378 | +0.08(+0.63%) |
Mar 09, 2010 | 12.67 | 12.83 | 12.66 | 12.75 | 2,693,175 | +0.06(+0.46%) |
Mar 08, 2010 | 12.67 | 12.72 | 12.67 | 12.69 | 1,180,518 | +0.03(+0.26%) |
Mar 05, 2010 | 12.61 | 12.69 | 12.56 | 12.66 | 1,613,138 | +0.15(+1.21%) |
Mar 04, 2010 | 12.46 | 12.52 | 12.38 | 12.50 | 1,592,246 | +0.05(+0.41%) |
Mar 03, 2010 | 12.46 | 12.52 | 12.42 | 12.45 | 1,410,950 | +0.02(+0.14%) |
Mar 02, 2010 | 12.51 | 12.55 | 12.41 | 12.44 | 1,565,540 | -0.01(-0.09%) |