Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.69 | 11.67 | 11.38 | 11.58 | 361,146 | -0.11(-0.98%) |
May 27, 2010 | 11.48 | 11.71 | 11.41 | 11.69 | 254,297 | +0.37(+3.29%) |
May 26, 2010 | 11.28 | 11.59 | 11.23 | 11.32 | 478,820 | +0.09(+0.80%) |
May 25, 2010 | 11.09 | 11.30 | 11.03 | 11.23 | 252,950 | -0.06(-0.57%) |
May 24, 2010 | 11.52 | 11.52 | 11.28 | 11.30 | 172,307 | -0.24(-2.05%) |
May 21, 2010 | 11.28 | 11.62 | 10.95 | 11.53 | 380,176 | +0.08(+0.66%) |
May 20, 2010 | 11.43 | 11.77 | 11.28 | 11.46 | 280,439 | -0.21(-1.84%) |
May 19, 2010 | 11.71 | 11.90 | 11.52 | 11.67 | 163,242 | -0.07(-0.61%) |
May 18, 2010 | 11.94 | 12.03 | 11.72 | 11.74 | 159,323 | -0.12(-1.00%) |
May 17, 2010 | 12.05 | 12.05 | 11.77 | 11.86 | 322,485 | -0.10(-0.84%) |
May 14, 2010 | 11.90 | 12.00 | 11.70 | 11.96 | 264,475 | -0.01(-0.06%) |
May 13, 2010 | 11.87 | 12.11 | 11.73 | 11.97 | 260,064 | +0.04(+0.30%) |
May 12, 2010 | 11.58 | 11.96 | 11.49 | 11.93 | 156,237 | +0.36(+3.12%) |
May 11, 2010 | 11.82 | 11.93 | 11.55 | 11.57 | 377,758 | -0.19(-1.61%) |
May 10, 2010 | 11.50 | 11.80 | 11.45 | 11.76 | 336,866 | +0.38(+3.36%) |
May 07, 2010 | 11.54 | 11.73 | 11.30 | 11.38 | 528,187 | -0.27(-2.33%) |
May 06, 2010 | 11.74 | 11.91 | 11.37 | 11.65 | 316,755 | -0.21(-1.75%) |
May 05, 2010 | 11.70 | 11.90 | 11.54 | 11.86 | 262,792 | +0.29(+2.50%) |
May 04, 2010 | 11.86 | 11.87 | 11.54 | 11.57 | 373,716 | -0.42(-3.52%) |
May 03, 2010 | 12.07 | 12.09 | 11.85 | 11.99 | 458,784 | +0.05(+0.42%) |
Apr 30, 2010 | 12.42 | 12.47 | 11.94 | 11.94 | 269,593 | -0.44(-3.58%) |
Apr 29, 2010 | 11.99 | 12.40 | 11.86 | 12.39 | 334,102 | +0.49(+4.09%) |
Apr 28, 2010 | 12.14 | 12.14 | 11.77 | 11.90 | 448,525 | -0.12(-1.01%) |
Apr 27, 2010 | 12.39 | 12.40 | 11.96 | 12.02 | 558,432 | -0.41(-3.31%) |
Apr 26, 2010 | 12.91 | 13.04 | 12.42 | 12.43 | 325,574 | -0.45(-3.49%) |
Apr 23, 2010 | 12.88 | 12.91 | 12.83 | 12.88 | 200,541 | -0.03(-0.25%) |
Apr 22, 2010 | 12.97 | 12.97 | 12.81 | 12.91 | 193,269 | -0.09(-0.68%) |
Apr 21, 2010 | 12.86 | 13.05 | 12.83 | 13.00 | 164,072 | +0.18(+1.38%) |
Apr 20, 2010 | 12.82 | 13.02 | 12.78 | 12.82 | 230,319 | +0.10(+0.78%) |
Apr 19, 2010 | 12.87 | 12.88 | 12.51 | 12.73 | 394,392 | -0.15(-1.15%) |
Apr 16, 2010 | 13.18 | 13.20 | 12.78 | 12.87 | 439,149 | -0.28(-2.15%) |
Apr 15, 2010 | 12.93 | 13.17 | 12.82 | 13.16 | 326,981 | +0.28(+2.16%) |
Apr 14, 2010 | 12.92 | 13.08 | 12.77 | 12.88 | 558,442 | +0.08(+0.61%) |
Apr 13, 2010 | 12.59 | 12.86 | 12.43 | 12.80 | 956,199 | +0.18(+1.43%) |
Apr 12, 2010 | 12.61 | 12.71 | 12.50 | 12.62 | 635,286 | +0.01(+0.06%) |
Apr 09, 2010 | 12.54 | 12.69 | 12.46 | 12.61 | 312,494 | +0.05(+0.39%) |
Apr 08, 2010 | 12.43 | 12.63 | 12.36 | 12.56 | 304,370 | +0.14(+1.14%) |
Apr 07, 2010 | 12.44 | 12.66 | 12.38 | 12.42 | 488,235 | +0.05(+0.40%) |
Apr 06, 2010 | 12.17 | 12.61 | 12.07 | 12.37 | 690,589 | +0.18(+1.48%) |
Apr 05, 2010 | 11.98 | 12.19 | 11.93 | 12.19 | 377,619 | +0.30(+2.55%) |
Apr 01, 2010 | 12.08 | 11.89 | 11.89 | 11.89 | 914,410 | -0.10(-0.80%) |
Mar 31, 2010 | 12.28 | 12.39 | 11.96 | 11.98 | 596,171 | -0.37(-3.03%) |
Mar 30, 2010 | 12.36 | 12.52 | 12.14 | 12.36 | 989,370 | -0.31(-2.48%) |
Mar 29, 2010 | 13.68 | 13.73 | 12.66 | 12.67 | 1,143,381 | -0.48(-3.65%) |
Mar 26, 2010 | 13.24 | 13.29 | 13.06 | 13.15 | 420,756 | +0.00(+0.00%) |
Mar 25, 2010 | 13.15 | 13.19 | 12.91 | 13.15 | 379,973 | +0.14(+1.09%) |
Mar 24, 2010 | 13.02 | 13.14 | 12.96 | 13.01 | 357,886 | -0.03(-0.22%) |
Mar 23, 2010 | 12.77 | 13.05 | 12.62 | 13.04 | 292,721 | +0.32(+2.50%) |
Mar 22, 2010 | 12.42 | 12.73 | 12.41 | 12.72 | 250,040 | +0.19(+1.52%) |
Mar 19, 2010 | 12.62 | 12.64 | 12.48 | 12.53 | 322,930 | -0.06(-0.48%) |
Mar 18, 2010 | 12.49 | 12.59 | 12.47 | 12.59 | 193,932 | +0.07(+0.56%) |
Mar 17, 2010 | 12.39 | 12.62 | 12.39 | 12.52 | 434,707 | +0.12(+0.94%) |
Mar 16, 2010 | 12.31 | 12.43 | 12.28 | 12.40 | 173,752 | +0.10(+0.80%) |
Mar 15, 2010 | 12.29 | 12.42 | 11.99 | 12.31 | 325,729 | +0.09(+0.75%) |
Mar 12, 2010 | 12.19 | 12.26 | 12.13 | 12.21 | 402,323 | +0.11(+0.87%) |
Mar 11, 2010 | 11.88 | 12.11 | 11.82 | 12.11 | 329,029 | +0.15(+1.27%) |
Mar 10, 2010 | 11.90 | 12.04 | 11.79 | 11.96 | 187,689 | +0.09(+0.74%) |
Mar 09, 2010 | 11.75 | 12.13 | 11.66 | 11.87 | 347,654 | +0.07(+0.57%) |
Mar 08, 2010 | 11.72 | 11.82 | 11.63 | 11.80 | 388,817 | +0.08(+0.69%) |
Mar 05, 2010 | 11.52 | 11.74 | 11.48 | 11.72 | 467,819 | +0.23(+1.97%) |
Mar 04, 2010 | 11.46 | 11.53 | 11.39 | 11.49 | 105,559 | +0.10(+0.84%) |
Mar 03, 2010 | 11.60 | 11.64 | 11.37 | 11.40 | 222,602 | -0.19(-1.65%) |
Mar 02, 2010 | 11.47 | 11.71 | 11.44 | 11.59 | 225,364 | +0.18(+1.58%) |