Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.30 | 11.68 | 11.17 | 11.30 | 591,313 | -0.37(-3.15%) |
May 27, 2010 | 11.32 | 11.67 | 11.26 | 11.66 | 829,974 | +0.53(+4.76%) |
May 26, 2010 | 11.13 | 11.56 | 11.08 | 11.13 | 1,654 | -0.08(-0.69%) |
May 25, 2010 | 10.89 | 11.23 | 10.58 | 11.21 | 1,209,584 | +0.13(+1.15%) |
May 24, 2010 | 11.61 | 11.63 | 11.06 | 11.08 | 857,896 | -0.50(-4.33%) |
May 21, 2010 | 10.96 | 11.64 | 10.85 | 11.59 | 2,406,668 | +0.49(+4.46%) |
May 20, 2010 | 11.07 | 11.34 | 10.96 | 11.09 | 2,490,488 | -0.83(-6.99%) |
May 19, 2010 | 12.05 | 12.12 | 11.68 | 11.92 | 1,330,083 | -0.18(-1.46%) |
May 18, 2010 | 12.37 | 12.57 | 12.08 | 12.10 | 1,143,034 | -0.16(-1.33%) |
May 17, 2010 | 12.16 | 12.40 | 12.06 | 12.26 | 1,774,319 | +0.11(+0.93%) |
May 14, 2010 | 12.15 | 12.44 | 12.03 | 12.15 | 1,140,948 | -0.32(-2.55%) |
May 13, 2010 | 12.43 | 12.77 | 12.40 | 12.47 | 1,961,463 | +0.01(+0.06%) |
May 12, 2010 | 12.54 | 12.63 | 12.38 | 12.46 | 2,341,321 | -0.04(-0.28%) |
May 11, 2010 | 12.59 | 12.60 | 12.46 | 12.50 | 2,210,025 | -0.04(-0.34%) |
May 10, 2010 | 12.48 | 12.57 | 12.40 | 12.54 | 1,747,679 | -0.16(-1.28%) |
May 07, 2010 | 13.01 | 13.13 | 12.60 | 12.70 | 1,765,936 | -0.34(-2.57%) |
May 06, 2010 | 13.04 | 13.99 | 12.31 | 13.04 | 768 | +0.54(+4.32%) |
May 05, 2010 | 12.53 | 12.71 | 12.29 | 12.50 | 929,648 | -0.37(-2.91%) |
May 04, 2010 | 13.08 | 13.23 | 12.77 | 12.87 | 672,696 | -0.39(-2.93%) |
May 03, 2010 | 12.91 | 13.32 | 12.91 | 13.26 | 552,194 | +0.36(+2.79%) |
Apr 30, 2010 | 13.26 | 13.36 | 12.86 | 12.90 | 588,347 | -0.35(-2.61%) |
Apr 29, 2010 | 13.04 | 13.37 | 13.04 | 13.25 | 579,600 | +0.25(+1.96%) |
Apr 28, 2010 | 13.16 | 13.21 | 12.85 | 12.99 | 707,064 | -0.05(-0.38%) |
Apr 27, 2010 | 13.59 | 13.59 | 12.96 | 13.04 | 752,223 | -0.63(-4.60%) |
Apr 26, 2010 | 13.52 | 13.83 | 13.52 | 13.67 | 1,028,769 | +0.11(+0.78%) |
Apr 23, 2010 | 13.49 | 13.62 | 13.27 | 13.56 | 616,359 | +0.06(+0.42%) |
Apr 22, 2010 | 13.25 | 13.57 | 12.93 | 13.51 | 951,112 | +0.20(+1.49%) |
Apr 21, 2010 | 13.53 | 13.53 | 13.16 | 13.31 | 1,409,849 | -0.22(-1.62%) |
Apr 20, 2010 | 13.39 | 13.72 | 13.32 | 13.53 | 1,494,839 | +0.19(+1.43%) |
Apr 19, 2010 | 13.25 | 13.42 | 13.17 | 13.34 | 1,131,669 | -0.01(-0.11%) |
Apr 16, 2010 | 13.32 | 13.42 | 13.13 | 13.35 | 1,281,702 | -0.08(-0.58%) |
Apr 15, 2010 | 13.25 | 13.43 | 13.22 | 13.43 | 1,507,874 | +0.13(+1.01%) |
Apr 14, 2010 | 12.70 | 13.29 | 12.67 | 13.29 | 1,449,931 | +0.58(+4.56%) |
Apr 13, 2010 | 12.75 | 12.86 | 12.58 | 12.72 | 1,360,748 | -0.10(-0.77%) |
Apr 12, 2010 | 13.01 | 13.09 | 12.61 | 12.81 | 1,202,903 | -0.23(-1.73%) |
Apr 09, 2010 | 13.08 | 13.22 | 12.73 | 13.04 | 1,904,987 | -0.28(-2.07%) |
Apr 08, 2010 | 13.26 | 13.38 | 13.07 | 13.32 | 677,897 | +0.06(+0.48%) |
Apr 07, 2010 | 13.31 | 13.42 | 13.08 | 13.25 | 1,436,991 | -0.11(-0.85%) |
Apr 06, 2010 | 13.06 | 13.42 | 12.96 | 13.37 | 1,097,585 | +0.23(+1.77%) |
Apr 05, 2010 | 13.17 | 13.27 | 13.03 | 13.13 | 788,435 | +0.08(+0.65%) |
Apr 01, 2010 | 13.06 | 13.05 | 13.05 | 13.05 | 703,971 | +0.09(+0.71%) |
Mar 31, 2010 | 12.95 | 13.03 | 12.75 | 12.96 | 885,834 | +0.00(+0.00%) |
Mar 30, 2010 | 12.57 | 12.99 | 12.57 | 12.96 | 1,404,971 | +0.37(+2.92%) |
Mar 29, 2010 | 12.62 | 12.64 | 12.07 | 12.59 | 1,182,879 | -0.27(-2.09%) |
Mar 26, 2010 | 12.92 | 12.96 | 12.77 | 12.86 | 1,173,513 | -0.01(-0.05%) |
Mar 25, 2010 | 12.65 | 13.05 | 12.62 | 12.86 | 1,906,219 | +0.33(+2.65%) |
Mar 24, 2010 | 12.48 | 12.54 | 12.38 | 12.53 | 544,058 | +0.01(+0.11%) |
Mar 23, 2010 | 12.36 | 12.57 | 12.29 | 12.52 | 917,717 | +0.16(+1.26%) |
Mar 22, 2010 | 12.14 | 12.48 | 12.03 | 12.36 | 1,255,165 | +0.18(+1.45%) |
Mar 19, 2010 | 12.19 | 12.27 | 12.14 | 12.19 | 1,493,175 | +0.00(+0.00%) |
Mar 18, 2010 | 12.15 | 12.26 | 12.14 | 12.19 | 774,689 | -0.02(-0.17%) |
Mar 17, 2010 | 12.24 | 12.29 | 12.09 | 12.21 | 960,794 | -0.06(-0.52%) |
Mar 16, 2010 | 12.28 | 12.30 | 12.19 | 12.27 | 1,257,243 | +0.04(+0.29%) |
Mar 15, 2010 | 12.28 | 12.32 | 12.22 | 12.24 | 1,613,022 | +0.07(+0.58%) |
Mar 12, 2010 | 12.14 | 12.21 | 11.97 | 12.16 | 2,521,191 | +0.08(+0.70%) |
Mar 11, 2010 | 11.85 | 12.13 | 11.71 | 12.08 | 7,767,232 | -0.75(-5.84%) |
Mar 10, 2010 | 12.48 | 12.90 | 12.45 | 12.83 | 1,341,647 | +0.38(+3.06%) |
Mar 09, 2010 | 12.26 | 12.48 | 12.26 | 12.45 | 1,072,195 | +0.11(+0.92%) |
Mar 08, 2010 | 12.07 | 12.36 | 12.01 | 12.33 | 1,076,253 | +0.23(+1.87%) |
Mar 05, 2010 | 12.01 | 12.19 | 11.95 | 12.11 | 945,848 | +0.11(+0.94%) |
Mar 04, 2010 | 11.83 | 12.02 | 11.68 | 11.99 | 741,477 | +0.22(+1.86%) |
Mar 03, 2010 | 11.88 | 11.96 | 11.74 | 11.78 | 1,269,338 | -0.04(-0.30%) |
Mar 02, 2010 | 11.66 | 11.90 | 11.51 | 11.81 | 2,608,206 | +0.45(+4.00%) |