Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.17 | 12.46 | 12.12 | 12.17 | 24,740 | -0.23(-1.89%) |
May 27, 2010 | 12.18 | 12.41 | 12.18 | 12.41 | 59,050 | +0.57(+4.78%) |
May 26, 2010 | 11.96 | 12.13 | 11.81 | 11.84 | 121,110 | +0.06(+0.53%) |
May 25, 2010 | 11.31 | 11.78 | 11.28 | 11.78 | 161,360 | +0.07(+0.63%) |
May 24, 2010 | 11.95 | 12.04 | 11.71 | 11.71 | 99,882 | -0.31(-2.61%) |
May 21, 2010 | 11.54 | 12.08 | 11.42 | 12.02 | 348,678 | +0.33(+2.79%) |
May 20, 2010 | 11.73 | 11.97 | 11.66 | 11.69 | 580,100 | -0.66(-5.35%) |
May 19, 2010 | 12.60 | 12.60 | 12.10 | 12.35 | 159,326 | -0.19(-1.49%) |
May 18, 2010 | 12.98 | 12.98 | 12.49 | 12.54 | 31,468 | -0.15(-1.17%) |
May 17, 2010 | 12.97 | 12.97 | 12.43 | 12.69 | 123,417 | -0.27(-2.09%) |
May 14, 2010 | 12.96 | 13.12 | 12.74 | 12.96 | 124,107 | -0.28(-2.11%) |
May 13, 2010 | 13.32 | 13.46 | 13.21 | 13.24 | 56,841 | -0.10(-0.76%) |
May 12, 2010 | 13.22 | 13.36 | 13.17 | 13.34 | 100,947 | +0.29(+2.20%) |
May 11, 2010 | 13.21 | 13.26 | 13.04 | 13.05 | 74,933 | -0.12(-0.88%) |
May 10, 2010 | 13.09 | 13.19 | 12.95 | 13.17 | 32,883 | +0.63(+5.02%) |
May 07, 2010 | 12.85 | 13.00 | 12.37 | 12.54 | 365,833 | -0.23(-1.77%) |
May 06, 2010 | 13.43 | 27.03 | 0.0777 | 12.77 | 14,736 | -0.75(-5.52%) |
May 05, 2010 | 13.51 | 13.74 | 13.37 | 13.51 | 156,129 | -0.22(-1.58%) |
May 04, 2010 | 14.02 | 14.02 | 13.64 | 13.73 | 31,687 | -0.47(-3.34%) |
May 03, 2010 | 14.13 | 14.27 | 13.94 | 14.20 | 79,404 | +0.15(+1.05%) |
Apr 30, 2010 | 14.31 | 14.31 | 13.99 | 14.06 | 40,398 | -0.26(-1.84%) |
Apr 29, 2010 | 14.48 | 14.48 | 14.12 | 14.32 | 40,077 | -0.02(-0.11%) |
Apr 28, 2010 | 14.20 | 14.35 | 14.14 | 14.34 | 57,751 | +0.19(+1.32%) |
Apr 27, 2010 | 14.58 | 14.64 | 14.13 | 14.15 | 59,688 | -0.53(-3.60%) |
Apr 26, 2010 | 14.79 | 14.80 | 14.66 | 14.68 | 46,800 | -0.09(-0.58%) |
Apr 23, 2010 | 14.52 | 14.77 | 14.49 | 14.76 | 89,320 | +0.28(+1.96%) |
Apr 22, 2010 | 14.13 | 14.49 | 14.10 | 14.48 | 132,579 | +0.11(+0.76%) |
Apr 21, 2010 | 14.37 | 14.42 | 14.25 | 14.37 | 22,062 | +0.04(+0.30%) |
Apr 20, 2010 | 14.04 | 14.37 | 14.04 | 14.33 | 22,174 | +0.34(+2.44%) |
Apr 19, 2010 | 13.92 | 14.01 | 13.79 | 13.99 | 22,190 | -0.05(-0.33%) |
Apr 16, 2010 | 14.28 | 14.28 | 13.92 | 14.03 | 47,404 | -0.31(-2.17%) |
Apr 15, 2010 | 14.31 | 14.45 | 14.31 | 14.34 | 60,643 | +0.10(+0.71%) |
Apr 14, 2010 | 14.10 | 14.24 | 14.02 | 14.24 | 82,870 | +0.23(+1.67%) |
Apr 13, 2010 | 14.10 | 14.10 | 13.89 | 14.01 | 36,666 | -0.07(-0.51%) |
Apr 12, 2010 | 14.05 | 14.15 | 14.04 | 14.08 | 36,887 | +0.07(+0.50%) |
Apr 09, 2010 | 13.99 | 14.04 | 13.93 | 14.01 | 75,892 | +0.10(+0.73%) |
Apr 08, 2010 | 13.85 | 13.93 | 13.72 | 13.91 | 56,374 | +0.02(+0.11%) |
Apr 07, 2010 | 14.10 | 14.10 | 13.81 | 13.89 | 122,064 | -0.23(-1.65%) |
Apr 06, 2010 | 14.02 | 14.15 | 14.02 | 14.13 | 400,752 | +0.05(+0.33%) |
Apr 05, 2010 | 13.82 | 14.10 | 13.82 | 14.08 | 91,075 | +0.28(+2.03%) |
Apr 01, 2010 | 13.90 | 13.80 | 13.80 | 13.80 | 42,211 | +0.31(+2.30%) |
Mar 31, 2010 | 13.34 | 13.54 | 13.34 | 13.49 | 99,928 | +0.12(+0.93%) |
Mar 30, 2010 | 13.32 | 13.40 | 13.25 | 13.37 | 39,421 | +0.02(+0.12%) |
Mar 29, 2010 | 13.31 | 13.37 | 13.26 | 13.35 | 151,671 | +0.30(+2.32%) |
Mar 26, 2010 | 13.12 | 13.18 | 12.94 | 13.05 | 43,685 | -0.02(-0.12%) |
Mar 25, 2010 | 13.51 | 13.51 | 13.05 | 13.06 | 49,714 | -0.36(-2.66%) |
Mar 24, 2010 | 13.36 | 13.48 | 13.33 | 13.42 | 53,092 | +0.00(+0.00%) |
Mar 23, 2010 | 13.32 | 13.42 | 12.94 | 13.42 | 55,746 | +0.13(+0.99%) |
Mar 22, 2010 | 13.18 | 13.34 | 13.02 | 13.29 | 208,843 | +0.01(+0.06%) |
Mar 19, 2010 | 13.57 | 13.57 | 13.17 | 13.28 | 88,135 | -0.30(-2.18%) |
Mar 18, 2010 | 13.97 | 13.97 | 13.54 | 13.57 | 61,360 | -0.36(-2.57%) |
Mar 17, 2010 | 13.91 | 14.03 | 13.89 | 13.93 | 106,696 | +0.13(+0.96%) |
Mar 16, 2010 | 13.67 | 13.80 | 13.60 | 13.80 | 49,233 | +0.23(+1.66%) |
Mar 15, 2010 | 13.47 | 13.57 | 13.46 | 13.57 | 22,611 | -0.24(-1.74%) |
Mar 12, 2010 | 13.84 | 13.84 | 13.73 | 13.82 | 20,382 | +0.08(+0.57%) |
Mar 11, 2010 | 13.73 | 13.77 | 13.68 | 13.74 | 24,835 | -0.05(-0.34%) |
Mar 10, 2010 | 13.64 | 13.79 | 13.59 | 13.78 | 45,600 | +0.19(+1.37%) |
Mar 09, 2010 | 13.57 | 13.67 | 13.52 | 13.60 | 79,892 | -0.02(-0.17%) |
Mar 08, 2010 | 13.68 | 13.74 | 13.54 | 13.62 | 262,234 | -0.04(-0.28%) |
Mar 05, 2010 | 13.54 | 13.67 | 13.54 | 13.66 | 42,157 | +0.26(+1.97%) |
Mar 04, 2010 | 13.50 | 13.50 | 13.31 | 13.40 | 65,379 | -0.06(-0.46%) |
Mar 03, 2010 | 13.40 | 13.55 | 13.40 | 13.46 | 40,156 | +0.12(+0.93%) |
Mar 02, 2010 | 13.22 | 13.40 | 13.19 | 13.33 | 38,161 | +0.20(+1.54%) |