Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.63 | 12.61 | 12.27 | 12.36 | 134,270 | -0.27(-2.12%) |
May 27, 2010 | 12.16 | 12.66 | 12.08 | 12.63 | 201,417 | +0.77(+6.50%) |
May 26, 2010 | 11.93 | 12.16 | 11.68 | 11.86 | 463,190 | +0.02(+0.14%) |
May 25, 2010 | 11.54 | 11.89 | 11.43 | 11.84 | 99,361 | -0.03(-0.21%) |
May 24, 2010 | 12.19 | 12.40 | 11.84 | 11.87 | 88,326 | -0.34(-2.81%) |
May 21, 2010 | 11.73 | 12.28 | 11.69 | 12.21 | 268,726 | +0.29(+2.46%) |
May 20, 2010 | 12.27 | 12.82 | 11.87 | 11.92 | 276,446 | -1.10(-8.43%) |
May 19, 2010 | 13.19 | 13.26 | 12.71 | 13.02 | 94,528 | -0.19(-1.46%) |
May 18, 2010 | 14.16 | 14.16 | 13.03 | 13.21 | 275,125 | -0.76(-5.46%) |
May 17, 2010 | 14.00 | 14.11 | 13.53 | 13.97 | 243,703 | +0.06(+0.42%) |
May 14, 2010 | 14.00 | 14.00 | 13.73 | 13.91 | 129,912 | -0.25(-1.77%) |
May 13, 2010 | 14.25 | 14.31 | 13.96 | 14.16 | 109,930 | -0.21(-1.46%) |
May 12, 2010 | 13.44 | 14.40 | 13.29 | 14.37 | 165,462 | +0.95(+7.05%) |
May 11, 2010 | 13.44 | 13.69 | 12.93 | 13.43 | 137,393 | +0.13(+1.01%) |
May 10, 2010 | 13.08 | 13.40 | 12.94 | 13.29 | 142,769 | +0.67(+5.31%) |
May 07, 2010 | 13.05 | 13.13 | 12.49 | 12.62 | 170,454 | -0.50(-3.81%) |
May 06, 2010 | 13.27 | 13.51 | 10.84 | 13.12 | 161,183 | -0.22(-1.63%) |
May 05, 2010 | 13.26 | 13.46 | 13.07 | 13.34 | 312,128 | -0.01(-0.06%) |
May 04, 2010 | 13.41 | 13.42 | 12.81 | 13.35 | 256,601 | -0.33(-2.38%) |
May 03, 2010 | 13.27 | 13.69 | 13.10 | 13.67 | 237,053 | +0.53(+4.00%) |
Apr 30, 2010 | 13.52 | 13.52 | 13.01 | 13.15 | 157,451 | -0.38(-2.83%) |
Apr 29, 2010 | 13.42 | 13.55 | 12.96 | 13.53 | 178,884 | +0.18(+1.31%) |
Apr 28, 2010 | 13.54 | 13.68 | 13.07 | 13.36 | 186,603 | -0.12(-0.87%) |
Apr 27, 2010 | 14.04 | 14.11 | 13.41 | 13.47 | 74,307 | -0.60(-4.26%) |
Apr 26, 2010 | 14.15 | 14.24 | 14.07 | 14.07 | 51,602 | -0.10(-0.71%) |
Apr 23, 2010 | 14.40 | 14.40 | 14.09 | 14.17 | 111,421 | -0.25(-1.73%) |
Apr 22, 2010 | 13.98 | 14.52 | 13.90 | 14.42 | 96,315 | +0.23(+1.59%) |
Apr 21, 2010 | 14.26 | 14.42 | 13.93 | 14.20 | 105,958 | -0.08(-0.58%) |
Apr 20, 2010 | 14.02 | 14.33 | 13.94 | 14.28 | 96,094 | +0.31(+2.21%) |
Apr 19, 2010 | 14.17 | 14.22 | 13.88 | 13.97 | 194,004 | -0.31(-2.16%) |
Apr 16, 2010 | 14.52 | 14.52 | 14.14 | 14.28 | 196,907 | -0.23(-1.55%) |
Apr 15, 2010 | 14.33 | 14.54 | 14.33 | 14.51 | 47,437 | +0.12(+0.81%) |
Apr 14, 2010 | 14.07 | 14.39 | 14.04 | 14.39 | 152,543 | +0.39(+2.80%) |
Apr 13, 2010 | 13.68 | 14.02 | 13.55 | 14.00 | 209,313 | +0.26(+1.88%) |
Apr 12, 2010 | 13.49 | 13.75 | 13.31 | 13.74 | 120,035 | +0.23(+1.67%) |
Apr 09, 2010 | 13.33 | 13.62 | 13.11 | 13.51 | 129,767 | +0.17(+1.25%) |
Apr 08, 2010 | 13.17 | 13.43 | 12.89 | 13.35 | 168,216 | +0.08(+0.57%) |
Apr 07, 2010 | 13.21 | 13.34 | 13.05 | 13.27 | 389,655 | +0.01(+0.06%) |
Apr 06, 2010 | 13.34 | 13.34 | 13.02 | 13.26 | 46,956 | -0.08(-0.56%) |
Apr 05, 2010 | 13.05 | 13.35 | 13.01 | 13.34 | 80,096 | +0.36(+2.76%) |
Apr 01, 2010 | 13.18 | 12.98 | 12.98 | 12.98 | 75,083 | -0.13(-1.02%) |
Mar 31, 2010 | 13.16 | 13.42 | 13.05 | 13.11 | 142,406 | -0.15(-1.13%) |
Mar 30, 2010 | 13.32 | 13.68 | 12.92 | 13.26 | 201,054 | -0.07(-0.50%) |
Mar 29, 2010 | 13.60 | 13.75 | 13.32 | 13.33 | 84,405 | -0.18(-1.30%) |
Mar 26, 2010 | 13.43 | 13.84 | 13.34 | 13.51 | 58,692 | +0.16(+1.19%) |
Mar 25, 2010 | 13.51 | 13.79 | 13.31 | 13.35 | 92,580 | -0.03(-0.25%) |
Mar 24, 2010 | 13.37 | 13.57 | 13.34 | 13.38 | 100,253 | -0.08(-0.56%) |
Mar 23, 2010 | 13.36 | 13.51 | 13.20 | 13.46 | 84,842 | +0.13(+1.00%) |
Mar 22, 2010 | 13.01 | 13.41 | 12.99 | 13.32 | 98,894 | +0.09(+0.69%) |
Mar 19, 2010 | 13.17 | 13.26 | 12.91 | 13.23 | 216,063 | +0.16(+1.21%) |
Mar 18, 2010 | 13.14 | 13.34 | 13.01 | 13.07 | 210,458 | +0.00(+0.00%) |
Mar 17, 2010 | 12.79 | 13.11 | 12.68 | 13.07 | 227,698 | +0.34(+2.69%) |
Mar 16, 2010 | 12.51 | 12.73 | 12.43 | 12.73 | 74,343 | +0.29(+2.35%) |
Mar 15, 2010 | 12.30 | 12.46 | 12.11 | 12.44 | 116,525 | +0.01(+0.07%) |
Mar 12, 2010 | 12.47 | 12.51 | 12.31 | 12.43 | 93,494 | -0.01(-0.07%) |
Mar 11, 2010 | 12.37 | 12.56 | 12.34 | 12.44 | 83,868 | -0.04(-0.33%) |
Mar 10, 2010 | 12.56 | 12.70 | 12.41 | 12.48 | 85,698 | -0.11(-0.86%) |
Mar 09, 2010 | 12.54 | 12.65 | 12.48 | 12.59 | 85,752 | +0.03(+0.20%) |
Mar 08, 2010 | 12.75 | 12.81 | 12.51 | 12.56 | 81,314 | -0.33(-2.59%) |
Mar 05, 2010 | 12.71 | 12.94 | 12.58 | 12.90 | 94,386 | +0.24(+1.91%) |
Mar 04, 2010 | 12.56 | 12.71 | 12.09 | 12.66 | 53,798 | +0.14(+1.13%) |
Mar 03, 2010 | 12.55 | 12.77 | 12.40 | 12.51 | 85,638 | +0.02(+0.13%) |
Mar 02, 2010 | 12.29 | 12.65 | 12.29 | 12.50 | 232,232 | +0.02(+0.13%) |