Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.08 | 12.28 | 11.92 | 12.08 | 257,582 | -0.23(-1.84%) |
May 27, 2010 | 12.14 | 12.31 | 12.02 | 12.31 | 523,634 | +0.37(+3.07%) |
May 26, 2010 | 11.94 | 12.24 | 11.70 | 11.94 | 1,628 | +0.26(+2.24%) |
May 25, 2010 | 11.45 | 11.72 | 11.35 | 11.68 | 381,533 | -0.09(-0.73%) |
May 24, 2010 | 11.96 | 12.10 | 11.76 | 11.77 | 256,571 | -0.23(-1.88%) |
May 21, 2010 | 11.64 | 12.07 | 11.51 | 11.99 | 675,689 | +0.11(+0.95%) |
May 20, 2010 | 11.83 | 12.17 | 11.80 | 11.88 | 604,661 | -0.40(-3.24%) |
May 19, 2010 | 12.25 | 12.58 | 12.13 | 12.28 | 616,379 | -0.06(-0.51%) |
May 18, 2010 | 12.76 | 12.81 | 12.32 | 12.34 | 618,797 | -0.33(-2.57%) |
May 17, 2010 | 12.63 | 12.73 | 12.25 | 12.67 | 959,510 | +0.09(+0.72%) |
May 14, 2010 | 12.58 | 12.87 | 12.43 | 12.58 | 565,196 | -0.37(-2.86%) |
May 13, 2010 | 12.82 | 13.07 | 12.79 | 12.95 | 606,519 | +0.06(+0.49%) |
May 12, 2010 | 12.57 | 12.88 | 12.44 | 12.88 | 606,809 | +0.38(+3.07%) |
May 11, 2010 | 12.50 | 12.63 | 12.46 | 12.50 | 877,890 | -0.06(-0.50%) |
May 10, 2010 | 12.47 | 12.57 | 12.37 | 12.56 | 1,177,587 | +0.75(+6.31%) |
May 07, 2010 | 11.99 | 12.05 | 11.53 | 11.82 | 1,333,744 | +0.07(+0.58%) |
May 06, 2010 | 11.86 | 12.47 | 11.38 | 11.75 | 67,692 | -0.52(-4.20%) |
May 05, 2010 | 12.29 | 12.56 | 12.26 | 12.26 | 785,209 | -0.01(-0.11%) |
May 04, 2010 | 12.46 | 12.46 | 12.16 | 12.28 | 873,052 | -0.33(-2.65%) |
May 03, 2010 | 12.39 | 12.65 | 12.21 | 12.61 | 765,764 | +0.22(+1.75%) |
Apr 30, 2010 | 12.96 | 13.02 | 12.37 | 12.40 | 660,651 | -0.59(-4.53%) |
Apr 29, 2010 | 12.87 | 13.10 | 12.84 | 12.98 | 689,084 | +0.19(+1.52%) |
Apr 28, 2010 | 13.11 | 13.14 | 12.70 | 12.79 | 901,686 | -0.28(-2.11%) |
Apr 27, 2010 | 13.34 | 13.34 | 12.99 | 13.06 | 1,105,033 | -0.36(-2.69%) |
Apr 26, 2010 | 13.60 | 13.60 | 13.31 | 13.43 | 640,812 | -0.15(-1.13%) |
Apr 23, 2010 | 13.49 | 13.66 | 13.35 | 13.58 | 937,262 | +0.03(+0.20%) |
Apr 22, 2010 | 13.15 | 13.58 | 13.10 | 13.55 | 847,840 | +0.28(+2.11%) |
Apr 21, 2010 | 13.21 | 13.28 | 13.12 | 13.27 | 492,639 | +0.03(+0.24%) |
Apr 20, 2010 | 13.24 | 13.31 | 13.10 | 13.24 | 494,385 | +0.05(+0.38%) |
Apr 19, 2010 | 13.12 | 13.25 | 13.07 | 13.19 | 1,827,164 | +0.00(+0.00%) |
Apr 16, 2010 | 13.27 | 13.30 | 13.17 | 13.19 | 1,264,348 | -0.08(-0.58%) |
Apr 15, 2010 | 13.34 | 13.42 | 13.19 | 13.27 | 768,328 | -0.05(-0.41%) |
Apr 14, 2010 | 13.24 | 13.34 | 13.16 | 13.32 | 717,070 | +0.12(+0.92%) |
Apr 13, 2010 | 13.20 | 13.29 | 13.05 | 13.20 | 1,161,292 | -0.07(-0.51%) |
Apr 12, 2010 | 13.38 | 13.38 | 13.20 | 13.27 | 756,475 | -0.05(-0.34%) |
Apr 09, 2010 | 13.15 | 13.33 | 13.04 | 13.31 | 779,772 | +0.20(+1.55%) |
Apr 08, 2010 | 13.12 | 13.30 | 12.96 | 13.11 | 561,502 | -0.09(-0.65%) |
Apr 07, 2010 | 13.24 | 13.39 | 13.09 | 13.20 | 521,561 | -0.10(-0.71%) |
Apr 06, 2010 | 13.34 | 13.44 | 13.20 | 13.29 | 282,429 | -0.07(-0.54%) |
Apr 05, 2010 | 13.25 | 13.45 | 13.20 | 13.36 | 321,102 | +0.16(+1.23%) |
Apr 01, 2010 | 13.50 | 13.20 | 13.20 | 13.20 | 593,523 | -0.16(-1.22%) |
Mar 31, 2010 | 13.65 | 13.65 | 13.35 | 13.36 | 758,842 | -0.32(-2.35%) |
Mar 30, 2010 | 13.65 | 13.75 | 13.37 | 13.68 | 822,205 | +0.08(+0.60%) |
Mar 29, 2010 | 13.37 | 13.66 | 13.11 | 13.60 | 707,932 | +0.37(+2.80%) |
Mar 26, 2010 | 14.01 | 14.10 | 13.21 | 13.23 | 2,318,079 | -1.12(-7.81%) |
Mar 25, 2010 | 14.13 | 14.54 | 14.06 | 14.35 | 642,996 | +0.32(+2.25%) |
Mar 24, 2010 | 14.19 | 14.19 | 14.00 | 14.04 | 416,921 | -0.17(-1.21%) |
Mar 23, 2010 | 14.35 | 14.35 | 13.99 | 14.21 | 551,629 | -0.14(-1.01%) |
Mar 22, 2010 | 14.12 | 14.43 | 14.09 | 14.35 | 260,687 | +0.10(+0.70%) |
Mar 19, 2010 | 14.24 | 14.35 | 14.05 | 14.25 | 560,716 | +0.07(+0.48%) |
Mar 18, 2010 | 14.34 | 14.36 | 14.13 | 14.19 | 384,737 | -0.23(-1.57%) |
Mar 17, 2010 | 14.01 | 14.46 | 13.99 | 14.41 | 507,213 | +0.40(+2.84%) |
Mar 16, 2010 | 13.94 | 14.04 | 13.88 | 14.01 | 254,124 | +0.14(+0.98%) |
Mar 15, 2010 | 13.86 | 13.89 | 13.78 | 13.88 | 306,707 | +0.09(+0.66%) |
Mar 12, 2010 | 13.82 | 13.92 | 13.61 | 13.79 | 296,982 | +0.01(+0.07%) |
Mar 11, 2010 | 13.70 | 13.80 | 13.58 | 13.78 | 254,398 | -0.01(-0.07%) |
Mar 10, 2010 | 13.79 | 13.81 | 13.66 | 13.79 | 726,182 | -0.01(-0.10%) |
Mar 09, 2010 | 13.56 | 13.80 | 13.56 | 13.80 | 1,080,615 | +0.23(+1.67%) |
Mar 08, 2010 | 13.56 | 13.61 | 13.37 | 13.57 | 512,405 | +0.01(+0.10%) |
Mar 05, 2010 | 13.54 | 13.62 | 13.46 | 13.56 | 522,134 | +0.08(+0.57%) |
Mar 04, 2010 | 13.49 | 13.56 | 13.40 | 13.48 | 329,289 | +0.08(+0.61%) |
Mar 03, 2010 | 13.56 | 13.64 | 13.37 | 13.40 | 383,109 | -0.09(-0.67%) |
Mar 02, 2010 | 13.25 | 13.56 | 13.15 | 13.49 | 732,341 | +0.24(+1.81%) |