Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.66 | 12.83 | 12.59 | 12.66 | 273,636 | -0.13(-1.01%) |
May 27, 2010 | 12.76 | 12.80 | 12.54 | 12.79 | 259,920 | +0.31(+2.51%) |
May 26, 2010 | 12.47 | 12.66 | 12.46 | 12.47 | 1,819 | +0.05(+0.41%) |
May 25, 2010 | 12.22 | 12.50 | 12.01 | 12.42 | 330,460 | -0.01(-0.09%) |
May 24, 2010 | 12.50 | 12.79 | 12.27 | 12.43 | 344,974 | -0.04(-0.32%) |
May 21, 2010 | 12.40 | 12.52 | 12.19 | 12.47 | 476,113 | -0.08(-0.65%) |
May 20, 2010 | 12.69 | 12.82 | 12.53 | 12.55 | 941,392 | -0.79(-5.91%) |
May 19, 2010 | 13.74 | 13.89 | 13.25 | 13.34 | 516,450 | -0.53(-3.85%) |
May 18, 2010 | 14.17 | 14.23 | 13.80 | 13.88 | 276,617 | -0.21(-1.46%) |
May 17, 2010 | 14.38 | 14.45 | 13.94 | 14.08 | 556,121 | -0.30(-2.10%) |
May 14, 2010 | 14.38 | 14.40 | 14.13 | 14.38 | 185,647 | +0.07(+0.49%) |
May 13, 2010 | 14.25 | 14.52 | 14.09 | 14.31 | 257,745 | +0.03(+0.21%) |
May 12, 2010 | 14.19 | 14.47 | 14.15 | 14.29 | 405,565 | +0.13(+0.88%) |
May 11, 2010 | 14.01 | 14.33 | 14.00 | 14.16 | 410,542 | +0.60(+4.43%) |
May 10, 2010 | 13.21 | 13.59 | 13.21 | 13.56 | 618,482 | +0.35(+2.68%) |
May 07, 2010 | 13.41 | 13.64 | 13.17 | 13.21 | 388,033 | -0.18(-1.34%) |
May 06, 2010 | 13.59 | 13.86 | 13.13 | 13.39 | 284,954 | -0.29(-2.09%) |
May 05, 2010 | 13.85 | 13.89 | 13.63 | 13.67 | 170,664 | -0.17(-1.24%) |
May 04, 2010 | 13.89 | 13.98 | 13.79 | 13.84 | 278,781 | -0.19(-1.38%) |
May 03, 2010 | 13.76 | 14.05 | 13.63 | 14.04 | 235,338 | +0.39(+2.87%) |
Apr 30, 2010 | 13.88 | 13.95 | 13.64 | 13.64 | 171,625 | -0.26(-1.84%) |
Apr 29, 2010 | 13.67 | 13.90 | 13.29 | 13.90 | 293,258 | +0.27(+1.99%) |
Apr 28, 2010 | 13.64 | 13.71 | 13.53 | 13.63 | 164,338 | +0.00(+0.03%) |
Apr 27, 2010 | 13.66 | 13.87 | 13.62 | 13.63 | 163,545 | -0.12(-0.88%) |
Apr 26, 2010 | 13.97 | 14.05 | 13.72 | 13.75 | 188,481 | -0.18(-1.29%) |
Apr 23, 2010 | 13.86 | 13.98 | 13.75 | 13.93 | 135,379 | +0.01(+0.11%) |
Apr 22, 2010 | 14.09 | 14.10 | 13.77 | 13.91 | 231,279 | -0.30(-2.11%) |
Apr 21, 2010 | 13.96 | 14.48 | 13.81 | 14.21 | 1,213,825 | +0.23(+1.62%) |
Apr 20, 2010 | 13.78 | 13.99 | 13.64 | 13.99 | 309,072 | +0.23(+1.65%) |
Apr 19, 2010 | 13.67 | 13.80 | 13.62 | 13.76 | 317,690 | +0.00(+0.03%) |
Apr 16, 2010 | 13.88 | 13.88 | 13.62 | 13.75 | 275,836 | -0.11(-0.82%) |
Apr 15, 2010 | 13.60 | 13.92 | 13.58 | 13.87 | 385,996 | +0.22(+1.61%) |
Apr 14, 2010 | 13.53 | 13.67 | 13.42 | 13.65 | 223,840 | +0.11(+0.78%) |
Apr 13, 2010 | 13.56 | 13.71 | 13.41 | 13.54 | 319,971 | +0.00(+0.00%) |
Apr 12, 2010 | 13.81 | 13.96 | 13.47 | 13.54 | 238,907 | -0.29(-2.06%) |
Apr 09, 2010 | 13.49 | 13.88 | 13.43 | 13.83 | 543,048 | +0.31(+2.33%) |
Apr 08, 2010 | 13.48 | 13.61 | 13.27 | 13.51 | 515,777 | +0.00(+0.03%) |
Apr 07, 2010 | 13.31 | 13.51 | 13.16 | 13.51 | 414,851 | +0.15(+1.12%) |
Apr 06, 2010 | 13.04 | 13.48 | 13.04 | 13.36 | 383,452 | +0.22(+1.64%) |
Apr 05, 2010 | 12.91 | 13.16 | 12.90 | 13.14 | 274,988 | +0.27(+2.13%) |
Apr 01, 2010 | 12.72 | 12.87 | 12.87 | 12.87 | 507,627 | +0.18(+1.44%) |
Mar 31, 2010 | 12.75 | 12.91 | 12.57 | 12.69 | 190,207 | -0.13(-1.03%) |
Mar 30, 2010 | 12.66 | 12.83 | 12.52 | 12.82 | 334,136 | +0.21(+1.65%) |
Mar 29, 2010 | 12.56 | 12.64 | 12.44 | 12.61 | 170,848 | +0.15(+1.23%) |
Mar 26, 2010 | 12.53 | 12.53 | 12.34 | 12.46 | 100,551 | +0.00(+0.00%) |
Mar 25, 2010 | 12.51 | 12.72 | 12.43 | 12.46 | 206,300 | -0.01(-0.12%) |
Mar 24, 2010 | 12.61 | 12.65 | 12.46 | 12.47 | 135,347 | -0.15(-1.22%) |
Mar 23, 2010 | 12.40 | 12.62 | 12.36 | 12.62 | 229,734 | +0.17(+1.35%) |
Mar 22, 2010 | 12.43 | 12.52 | 12.37 | 12.46 | 226,670 | -0.04(-0.29%) |
Mar 19, 2010 | 12.56 | 12.61 | 12.34 | 12.49 | 311,835 | -0.06(-0.50%) |
Mar 18, 2010 | 12.45 | 12.60 | 12.45 | 12.56 | 122,962 | +0.07(+0.59%) |
Mar 17, 2010 | 12.12 | 12.50 | 12.07 | 12.48 | 326,032 | +0.40(+3.30%) |
Mar 16, 2010 | 11.96 | 12.09 | 11.86 | 12.08 | 221,192 | +0.19(+1.57%) |
Mar 15, 2010 | 11.84 | 11.92 | 11.82 | 11.90 | 265,913 | +0.01(+0.12%) |
Mar 12, 2010 | 12.23 | 12.29 | 11.76 | 11.88 | 455,581 | -0.45(-3.68%) |
Mar 11, 2010 | 12.12 | 12.43 | 12.12 | 12.34 | 215,405 | -0.02(-0.18%) |
Mar 10, 2010 | 12.40 | 12.45 | 12.26 | 12.36 | 150,176 | -0.04(-0.33%) |
Mar 09, 2010 | 12.55 | 12.57 | 12.34 | 12.40 | 221,616 | -0.15(-1.22%) |
Mar 08, 2010 | 12.62 | 12.69 | 12.51 | 12.55 | 169,644 | -0.11(-0.84%) |
Mar 05, 2010 | 12.55 | 12.69 | 12.30 | 12.66 | 685,958 | +0.19(+1.55%) |
Mar 04, 2010 | 12.26 | 12.58 | 12.26 | 12.46 | 341,805 | +0.21(+1.70%) |
Mar 03, 2010 | 12.03 | 12.62 | 12.03 | 12.26 | 663,566 | +0.30(+2.51%) |
Mar 02, 2010 | 11.87 | 11.97 | 11.82 | 11.96 | 243,677 | +0.10(+0.80%) |