Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 12.56 | 12.60 | 12.40 | 12.45 | 34,274 | -0.11(-0.88%) |
May 28, 2010 | 12.75 | 12.69 | 12.34 | 12.56 | 107,496 | -0.13(-1.02%) |
May 27, 2010 | 12.58 | 12.85 | 12.31 | 12.69 | 223,557 | +0.18(+1.44%) |
May 26, 2010 | 12.00 | 12.55 | 11.81 | 12.51 | 590,670 | +0.88(+7.57%) |
May 25, 2010 | 11.34 | 11.75 | 11.21 | 11.63 | 246,033 | +0.22(+1.93%) |
May 21, 2010 | 11.26 | 11.65 | 11.20 | 11.41 | 275,050 | -0.13(-1.13%) |
May 20, 2010 | 11.90 | 11.90 | 11.50 | 11.54 | 198,390 | -0.29(-2.45%) |
May 19, 2010 | 12.00 | 12.16 | 11.71 | 11.83 | 242,022 | -0.34(-2.79%) |
May 18, 2010 | 12.35 | 12.55 | 12.12 | 12.17 | 184,499 | -0.22(-1.78%) |
May 17, 2010 | 12.54 | 12.60 | 12.25 | 12.39 | 142,196 | -0.15(-1.20%) |
May 14, 2010 | 12.60 | 12.60 | 12.38 | 12.54 | 137,126 | -0.01(-0.08%) |
May 13, 2010 | 12.55 | 12.59 | 12.38 | 12.55 | 127,470 | -0.02(-0.16%) |
May 12, 2010 | 12.20 | 12.60 | 12.14 | 12.57 | 164,600 | +0.37(+3.03%) |
May 11, 2010 | 12.03 | 12.20 | 12.00 | 12.20 | 89,518 | +0.17(+1.41%) |
May 10, 2010 | 12.24 | 12.10 | 11.91 | 12.03 | 129,241 | +0.21(+1.78%) |
May 07, 2010 | 11.67 | 11.95 | 11.55 | 11.82 | 198,619 | +0.10(+0.85%) |
May 06, 2010 | 12.18 | 12.27 | 11.56 | 11.72 | 323,337 | -0.53(-4.33%) |
May 05, 2010 | 12.33 | 12.47 | 12.14 | 12.25 | 217,722 | -0.13(-1.05%) |
May 04, 2010 | 12.64 | 12.64 | 12.26 | 12.38 | 289,133 | -0.25(-1.98%) |
May 03, 2010 | 12.70 | 12.75 | 12.62 | 12.63 | 226,775 | -0.07(-0.55%) |
Apr 30, 2010 | 12.68 | 12.73 | 12.65 | 12.70 | 151,698 | +0.02(+0.16%) |
Apr 29, 2010 | 12.66 | 12.74 | 12.62 | 12.68 | 107,589 | +0.06(+0.48%) |
Apr 28, 2010 | 12.53 | 12.75 | 12.50 | 12.62 | 135,099 | -0.07(-0.55%) |
Apr 27, 2010 | 12.87 | 12.87 | 12.62 | 12.69 | 140,236 | -0.18(-1.40%) |
Apr 26, 2010 | 12.85 | 12.90 | 12.81 | 12.87 | 121,737 | +0.05(+0.39%) |
Apr 23, 2010 | 12.75 | 12.84 | 12.62 | 12.82 | 118,711 | +0.14(+1.10%) |
Apr 22, 2010 | 12.70 | 12.72 | 12.52 | 12.68 | 133,155 | +0.05(+0.40%) |
Apr 21, 2010 | 12.66 | 12.66 | 12.53 | 12.63 | 117,551 | +0.10(+0.80%) |
Apr 20, 2010 | 12.56 | 12.63 | 12.41 | 12.53 | 144,620 | -0.03(-0.24%) |
Apr 19, 2010 | 12.32 | 12.56 | 12.29 | 12.56 | 202,208 | +0.29(+2.36%) |
Apr 16, 2010 | 12.13 | 12.28 | 12.12 | 12.27 | 143,826 | +0.14(+1.15%) |
Apr 15, 2010 | 12.24 | 12.34 | 12.12 | 12.13 | 114,864 | -0.12(-0.98%) |
Apr 14, 2010 | 12.37 | 12.37 | 12.19 | 12.25 | 138,009 | +0.02(+0.16%) |
Apr 13, 2010 | 12.18 | 12.30 | 12.12 | 12.23 | 170,414 | +0.14(+1.16%) |
Apr 12, 2010 | 11.88 | 12.12 | 11.88 | 12.09 | 242,361 | +0.25(+2.11%) |
Apr 09, 2010 | 11.85 | 12.03 | 11.82 | 11.84 | 171,716 | +0.02(+0.17%) |
Apr 08, 2010 | 11.88 | 11.89 | 11.71 | 11.82 | 162,790 | -0.03(-0.25%) |
Apr 07, 2010 | 11.90 | 11.96 | 11.75 | 11.85 | 248,118 | +0.05(+0.42%) |
Apr 06, 2010 | 11.60 | 11.88 | 11.58 | 11.80 | 390,950 | +0.20(+1.72%) |
Apr 05, 2010 | 11.64 | 11.65 | 11.28 | 11.60 | 366,709 | -0.08(-0.68%) |
Apr 01, 2010 | 11.68 | 11.68 | 11.68 | 0 | -0.50(-4.11%) | |
Mar 31, 2010 | 12.53 | 12.60 | 12.10 | 12.18 | 518,979 | -0.51(-4.02%) |
Mar 30, 2010 | 12.62 | 12.74 | 12.45 | 12.69 | 311,347 | +0.02(+0.16%) |
Mar 29, 2010 | 12.76 | 12.76 | 12.36 | 12.67 | 328,843 | -0.09(-0.71%) |
Mar 26, 2010 | 13.00 | 13.09 | 12.66 | 12.76 | 271,582 | -0.27(-2.07%) |
Mar 25, 2010 | 13.10 | 13.14 | 12.89 | 13.03 | 282,688 | -0.07(-0.53%) |
Mar 24, 2010 | 12.67 | 13.14 | 12.47 | 13.10 | 264,345 | +0.36(+2.83%) |
Mar 23, 2010 | 12.95 | 13.00 | 12.56 | 12.74 | 440,205 | -0.07(-0.55%) |
Mar 22, 2010 | 13.50 | 13.50 | 12.81 | 12.81 | 571,440 | -0.93(-6.77%) |
Mar 19, 2010 | 13.15 | 13.84 | 12.92 | 13.74 | 4,979,799 | +0.55(+4.17%) |
Mar 18, 2010 | 12.95 | 13.28 | 12.85 | 13.19 | 444,226 | +0.24(+1.85%) |
Mar 17, 2010 | 12.95 | 13.05 | 12.80 | 12.95 | 514,295 | -0.13(-0.99%) |
Mar 16, 2010 | 13.68 | 13.74 | 12.86 | 13.08 | 776,553 | -0.63(-4.60%) |
Mar 15, 2010 | 13.65 | 13.75 | 13.63 | 13.71 | 332,866 | +0.14(+1.03%) |
Mar 12, 2010 | 13.23 | 13.68 | 13.23 | 13.57 | 318,227 | +0.25(+1.88%) |
Mar 11, 2010 | 13.20 | 13.38 | 13.19 | 13.32 | 209,519 | +0.10(+0.76%) |
Mar 10, 2010 | 13.21 | 13.34 | 13.08 | 13.22 | 199,974 | +0.01(+0.08%) |
Mar 09, 2010 | 12.99 | 13.38 | 12.97 | 13.21 | 274,821 | +0.26(+2.01%) |
Mar 08, 2010 | 12.99 | 13.00 | 12.78 | 12.95 | 151,246 | +0.00(+0.00%) |
Mar 05, 2010 | 12.65 | 12.96 | 12.57 | 12.95 | 191,176 | +0.26(+2.05%) |
Mar 04, 2010 | 12.50 | 12.70 | 12.50 | 12.69 | 135,937 | +0.19(+1.52%) |
Mar 03, 2010 | 12.46 | 12.55 | 12.35 | 12.50 | 199,413 | +0.01(+0.08%) |
Mar 02, 2010 | 12.42 | 12.49 | 12.36 | 12.49 | 117,179 | +0.02(+0.16%) |