Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.88 | 13.07 | 12.84 | 12.88 | 313,724 | -0.11(-0.86%) |
May 27, 2010 | 12.89 | 12.99 | 12.79 | 12.99 | 345,914 | +0.23(+1.80%) |
May 26, 2010 | 12.76 | 12.95 | 12.69 | 12.76 | 1,981 | +0.01(+0.08%) |
May 25, 2010 | 12.66 | 12.79 | 12.41 | 12.75 | 346,387 | -0.08(-0.62%) |
May 24, 2010 | 13.02 | 13.09 | 12.79 | 12.83 | 185,615 | -0.15(-1.14%) |
May 21, 2010 | 12.86 | 13.00 | 12.58 | 12.97 | 515,620 | +0.08(+0.61%) |
May 20, 2010 | 13.34 | 13.36 | 12.89 | 12.90 | 446,168 | -0.65(-4.83%) |
May 19, 2010 | 13.66 | 13.76 | 13.41 | 13.55 | 357,492 | -0.22(-1.57%) |
May 18, 2010 | 14.07 | 14.15 | 13.72 | 13.77 | 147,877 | -0.22(-1.54%) |
May 17, 2010 | 14.04 | 14.21 | 13.82 | 13.98 | 332,697 | -0.06(-0.41%) |
May 14, 2010 | 14.04 | 14.06 | 13.92 | 14.04 | 237,087 | -0.00(-0.03%) |
May 13, 2010 | 13.89 | 14.09 | 13.82 | 14.04 | 290,577 | +0.17(+1.19%) |
May 12, 2010 | 13.74 | 13.90 | 13.68 | 13.88 | 204,472 | +0.18(+1.29%) |
May 11, 2010 | 13.64 | 13.82 | 13.63 | 13.70 | 200,031 | +0.14(+1.03%) |
May 10, 2010 | 13.43 | 13.60 | 13.33 | 13.56 | 323,493 | +0.53(+4.05%) |
May 07, 2010 | 13.26 | 13.40 | 13.01 | 13.03 | 435,909 | -0.30(-2.26%) |
May 06, 2010 | 13.75 | 13.75 | 13.01 | 13.33 | 461,312 | -0.43(-3.11%) |
May 05, 2010 | 13.90 | 13.92 | 13.65 | 13.76 | 262,750 | -0.14(-1.00%) |
May 04, 2010 | 13.93 | 14.00 | 13.79 | 13.90 | 314,611 | -0.20(-1.42%) |
May 03, 2010 | 13.82 | 14.16 | 13.65 | 14.10 | 353,262 | +0.29(+2.09%) |
Apr 30, 2010 | 13.94 | 14.04 | 13.79 | 13.81 | 381,011 | -0.22(-1.55%) |
Apr 29, 2010 | 13.57 | 14.05 | 13.37 | 14.03 | 473,701 | +0.49(+3.64%) |
Apr 28, 2010 | 13.72 | 13.88 | 13.51 | 13.54 | 427,033 | -0.16(-1.15%) |
Apr 27, 2010 | 13.64 | 13.84 | 13.64 | 13.69 | 297,214 | +0.03(+0.21%) |
Apr 26, 2010 | 13.90 | 13.90 | 13.59 | 13.67 | 365,855 | -0.21(-1.49%) |
Apr 23, 2010 | 13.79 | 13.88 | 13.71 | 13.87 | 154,688 | +0.04(+0.31%) |
Apr 22, 2010 | 13.90 | 13.91 | 13.72 | 13.83 | 246,369 | -0.18(-1.27%) |
Apr 21, 2010 | 13.90 | 14.02 | 13.87 | 14.01 | 163,812 | +0.08(+0.56%) |
Apr 20, 2010 | 13.79 | 13.93 | 13.76 | 13.93 | 174,964 | +0.15(+1.06%) |
Apr 19, 2010 | 13.68 | 13.80 | 13.68 | 13.78 | 224,735 | -0.03(-0.21%) |
Apr 16, 2010 | 13.83 | 13.83 | 13.71 | 13.81 | 286,026 | -0.04(-0.28%) |
Apr 15, 2010 | 13.71 | 13.85 | 13.68 | 13.85 | 195,848 | +0.10(+0.70%) |
Apr 14, 2010 | 13.73 | 13.76 | 13.61 | 13.76 | 189,929 | +0.02(+0.16%) |
Apr 13, 2010 | 13.51 | 13.73 | 13.47 | 13.73 | 553,524 | +0.19(+1.37%) |
Apr 12, 2010 | 13.55 | 13.58 | 13.48 | 13.55 | 176,290 | -0.03(-0.24%) |
Apr 09, 2010 | 13.46 | 13.58 | 13.35 | 13.58 | 265,582 | +0.12(+0.93%) |
Apr 08, 2010 | 13.51 | 13.54 | 13.37 | 13.46 | 338,322 | -0.08(-0.58%) |
Apr 07, 2010 | 13.65 | 13.95 | 13.41 | 13.53 | 1,246,095 | -0.47(-3.36%) |
Apr 06, 2010 | 13.88 | 14.10 | 13.88 | 14.00 | 634,695 | +0.22(+1.63%) |
Apr 05, 2010 | 13.77 | 13.87 | 13.74 | 13.78 | 291,831 | +0.11(+0.83%) |
Apr 01, 2010 | 13.42 | 13.67 | 13.67 | 13.67 | 962,348 | +0.25(+1.89%) |
Mar 31, 2010 | 13.37 | 13.54 | 13.36 | 13.41 | 337,483 | -0.04(-0.26%) |
Mar 30, 2010 | 13.37 | 13.49 | 13.33 | 13.45 | 377,332 | +0.06(+0.45%) |
Mar 29, 2010 | 13.17 | 13.39 | 13.11 | 13.39 | 285,939 | +0.26(+1.98%) |
Mar 26, 2010 | 13.03 | 13.13 | 12.96 | 13.13 | 318,937 | +0.15(+1.13%) |
Mar 25, 2010 | 13.12 | 13.17 | 12.97 | 12.98 | 226,421 | -0.11(-0.84%) |
Mar 24, 2010 | 13.23 | 13.25 | 13.04 | 13.09 | 272,758 | -0.14(-1.08%) |
Mar 23, 2010 | 13.18 | 13.25 | 13.04 | 13.23 | 220,215 | +0.04(+0.30%) |
Mar 22, 2010 | 13.18 | 13.23 | 13.08 | 13.20 | 168,082 | -0.03(-0.19%) |
Mar 19, 2010 | 13.27 | 13.34 | 13.09 | 13.22 | 252,627 | -0.06(-0.43%) |
Mar 18, 2010 | 13.22 | 13.34 | 13.21 | 13.28 | 109,254 | +0.02(+0.13%) |
Mar 17, 2010 | 13.16 | 13.33 | 13.09 | 13.26 | 128,515 | +0.13(+0.98%) |
Mar 16, 2010 | 13.11 | 13.29 | 13.00 | 13.13 | 230,358 | +0.02(+0.16%) |
Mar 15, 2010 | 13.08 | 13.12 | 13.05 | 13.11 | 205,385 | +0.07(+0.57%) |
Mar 12, 2010 | 13.09 | 13.11 | 12.93 | 13.03 | 317,050 | -0.06(-0.44%) |
Mar 11, 2010 | 12.96 | 13.09 | 12.93 | 13.09 | 194,384 | +0.05(+0.41%) |
Mar 10, 2010 | 13.11 | 13.11 | 12.95 | 13.04 | 337,155 | -0.04(-0.30%) |
Mar 09, 2010 | 13.03 | 13.13 | 13.02 | 13.08 | 360,474 | +0.02(+0.16%) |
Mar 08, 2010 | 13.15 | 13.20 | 13.04 | 13.06 | 326,001 | -0.10(-0.79%) |
Mar 05, 2010 | 13.06 | 13.18 | 12.97 | 13.16 | 251,708 | +0.14(+1.04%) |
Mar 04, 2010 | 13.02 | 13.14 | 12.96 | 13.02 | 344,393 | -0.01(-0.08%) |
Mar 03, 2010 | 12.71 | 13.19 | 12.71 | 13.03 | 753,394 | +0.38(+3.02%) |
Mar 02, 2010 | 12.71 | 12.85 | 12.60 | 12.65 | 348,700 | -0.04(-0.34%) |