Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.31 | 12.61 | 12.21 | 12.31 | 909,938 | -0.18(-1.44%) |
May 27, 2010 | 11.91 | 12.49 | 11.91 | 12.49 | 984,502 | +0.73(+6.23%) |
May 26, 2010 | 11.75 | 12.08 | 11.66 | 11.75 | 4,400 | +0.04(+0.33%) |
May 25, 2010 | 11.29 | 11.76 | 11.11 | 11.72 | 1,388,395 | +0.09(+0.77%) |
May 24, 2010 | 11.79 | 11.92 | 11.62 | 11.63 | 948,988 | -0.24(-2.00%) |
May 21, 2010 | 11.43 | 12.03 | 11.28 | 11.86 | 2,258,109 | +0.25(+2.16%) |
May 20, 2010 | 11.60 | 11.95 | 11.56 | 11.61 | 2,505,938 | -0.74(-6.03%) |
May 19, 2010 | 12.22 | 12.45 | 12.16 | 12.36 | 1,653,032 | +0.03(+0.21%) |
May 18, 2010 | 12.61 | 12.78 | 12.27 | 12.33 | 1,082,004 | -0.13(-1.08%) |
May 17, 2010 | 12.59 | 12.84 | 12.13 | 12.47 | 1,153,488 | -0.08(-0.66%) |
May 14, 2010 | 12.55 | 12.94 | 12.42 | 12.55 | 902,392 | -0.41(-3.17%) |
May 13, 2010 | 13.03 | 13.26 | 12.90 | 12.96 | 1,133,475 | -0.13(-0.98%) |
May 12, 2010 | 12.70 | 13.14 | 12.68 | 13.09 | 1,375,877 | +0.43(+3.40%) |
May 11, 2010 | 12.64 | 12.76 | 12.60 | 12.66 | 1,964,855 | -0.03(-0.20%) |
May 10, 2010 | 12.63 | 12.70 | 12.60 | 12.69 | 2,045,317 | +0.59(+4.88%) |
May 07, 2010 | 12.45 | 12.49 | 11.88 | 12.09 | 2,380,800 | +1.68(+16.12%) |
May 06, 2010 | 10.42 | 12.95 | 9.212 | 10.42 | 481 | -2.43(-18.92%) |
May 05, 2010 | 12.88 | 13.04 | 12.82 | 12.85 | 1,873,189 | -0.31(-2.37%) |
May 04, 2010 | 13.29 | 13.33 | 13.06 | 13.16 | 1,720,903 | -0.36(-2.63%) |
May 03, 2010 | 13.39 | 13.60 | 13.39 | 13.51 | 1,371,220 | +0.17(+1.24%) |
Apr 30, 2010 | 13.68 | 13.79 | 13.33 | 13.35 | 1,496,702 | -0.36(-2.60%) |
Apr 29, 2010 | 13.84 | 13.93 | 13.63 | 13.70 | 2,617,120 | -0.05(-0.37%) |
Apr 28, 2010 | 13.05 | 13.92 | 13.04 | 13.75 | 4,770,249 | +0.90(+6.97%) |
Apr 27, 2010 | 13.68 | 13.84 | 12.78 | 12.86 | 5,584,517 | -1.21(-8.63%) |
Apr 26, 2010 | 14.23 | 14.23 | 14.05 | 14.07 | 1,777,393 | -0.12(-0.85%) |
Apr 23, 2010 | 13.83 | 14.21 | 13.82 | 14.19 | 1,479,945 | +0.38(+2.71%) |
Apr 22, 2010 | 13.64 | 13.84 | 13.46 | 13.82 | 957,215 | +0.09(+0.65%) |
Apr 21, 2010 | 13.77 | 13.82 | 13.58 | 13.73 | 935,132 | -0.01(-0.05%) |
Apr 20, 2010 | 13.48 | 13.81 | 13.48 | 13.74 | 1,497,218 | +0.35(+2.61%) |
Apr 19, 2010 | 13.28 | 13.40 | 13.13 | 13.39 | 1,383,121 | +0.07(+0.52%) |
Apr 16, 2010 | 13.25 | 13.39 | 13.06 | 13.32 | 1,679,305 | +0.00(+0.00%) |
Apr 15, 2010 | 13.30 | 13.47 | 13.27 | 13.32 | 1,492,215 | +0.02(+0.14%) |
Apr 14, 2010 | 13.32 | 13.34 | 13.22 | 13.30 | 1,368,470 | +0.02(+0.14%) |
Apr 13, 2010 | 13.09 | 13.29 | 13.06 | 13.28 | 1,111,641 | +0.19(+1.46%) |
Apr 12, 2010 | 13.20 | 13.23 | 13.07 | 13.09 | 1,410,543 | -0.13(-0.96%) |
Apr 09, 2010 | 13.09 | 13.22 | 12.92 | 13.21 | 1,061,070 | +0.11(+0.87%) |
Apr 08, 2010 | 13.01 | 13.16 | 12.87 | 13.10 | 1,968,695 | +0.04(+0.29%) |
Apr 07, 2010 | 12.91 | 13.18 | 12.91 | 13.06 | 2,444,520 | +0.10(+0.73%) |
Apr 06, 2010 | 12.71 | 13.02 | 12.67 | 12.97 | 1,943,521 | +0.27(+2.10%) |
Apr 05, 2010 | 12.60 | 12.71 | 12.52 | 12.70 | 1,184,171 | +0.18(+1.42%) |
Apr 01, 2010 | 12.56 | 12.52 | 12.52 | 12.52 | 1,131,814 | +0.05(+0.41%) |
Mar 31, 2010 | 12.52 | 12.67 | 12.45 | 12.47 | 1,283,889 | -0.07(-0.56%) |
Mar 30, 2010 | 12.31 | 12.55 | 12.20 | 12.54 | 2,056,411 | +0.27(+2.17%) |
Mar 29, 2010 | 12.31 | 12.36 | 12.17 | 12.27 | 1,169,177 | +0.02(+0.16%) |
Mar 26, 2010 | 12.12 | 12.27 | 12.11 | 12.25 | 1,878,266 | +0.15(+1.26%) |
Mar 25, 2010 | 12.31 | 12.50 | 12.10 | 12.10 | 3,575,399 | -0.11(-0.94%) |
Mar 24, 2010 | 12.11 | 12.25 | 12.08 | 12.22 | 1,958,107 | +0.06(+0.47%) |
Mar 23, 2010 | 12.08 | 12.17 | 11.90 | 12.16 | 992,786 | +0.11(+0.95%) |
Mar 22, 2010 | 11.76 | 12.08 | 11.74 | 12.04 | 784,639 | +0.14(+1.17%) |
Mar 19, 2010 | 12.09 | 12.26 | 11.89 | 11.91 | 1,507,181 | -0.17(-1.42%) |
Mar 18, 2010 | 12.03 | 12.20 | 12.02 | 12.08 | 798,888 | -0.06(-0.47%) |
Mar 17, 2010 | 12.04 | 12.14 | 12.01 | 12.13 | 1,234,459 | +0.12(+1.00%) |
Mar 16, 2010 | 11.95 | 12.01 | 11.86 | 12.01 | 660,443 | +0.13(+1.07%) |
Mar 15, 2010 | 11.81 | 11.91 | 11.79 | 11.89 | 748,734 | -0.04(-0.37%) |
Mar 12, 2010 | 11.92 | 11.96 | 11.75 | 11.93 | 1,281,026 | +0.05(+0.43%) |
Mar 11, 2010 | 11.92 | 11.92 | 11.73 | 11.88 | 857,357 | -0.08(-0.64%) |
Mar 10, 2010 | 11.88 | 12.06 | 11.78 | 11.96 | 988,471 | +0.10(+0.80%) |
Mar 09, 2010 | 11.82 | 11.99 | 11.79 | 11.86 | 880,330 | +0.02(+0.16%) |
Mar 08, 2010 | 11.77 | 11.89 | 11.77 | 11.84 | 850,273 | +0.03(+0.21%) |
Mar 05, 2010 | 11.69 | 11.84 | 11.64 | 11.82 | 1,374,957 | +0.17(+1.47%) |
Mar 04, 2010 | 11.60 | 11.70 | 11.54 | 11.64 | 1,126,658 | +0.07(+0.60%) |
Mar 03, 2010 | 11.53 | 11.59 | 11.49 | 11.57 | 1,433,335 | +0.12(+1.05%) |
Mar 02, 2010 | 11.44 | 11.54 | 11.40 | 11.45 | 1,112,989 | +0.05(+0.45%) |