Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.28 | 13.38 | 12.70 | 13.12 | 37,109 | -0.16(-1.20%) |
May 27, 2010 | 13.20 | 13.42 | 12.82 | 13.28 | 45,894 | +0.28(+2.15%) |
May 26, 2010 | 12.65 | 13.74 | 12.64 | 13.00 | 377,048 | +0.00(+0.00%) |
May 25, 2010 | 12.66 | 13.07 | 12.63 | 13.00 | 47,225 | +0.09(+0.70%) |
May 24, 2010 | 13.14 | 13.35 | 12.88 | 12.91 | 35,743 | -0.27(-2.05%) |
May 21, 2010 | 12.90 | 13.74 | 12.61 | 13.18 | 54,616 | +0.02(+0.15%) |
May 20, 2010 | 13.04 | 13.29 | 13.00 | 13.16 | 86,498 | -0.40(-2.95%) |
May 19, 2010 | 13.35 | 13.84 | 12.93 | 13.56 | 150,548 | +0.28(+2.11%) |
May 18, 2010 | 13.35 | 13.42 | 13.10 | 13.28 | 104,658 | -0.03(-0.23%) |
May 17, 2010 | 13.12 | 13.38 | 12.85 | 13.31 | 82,710 | +0.24(+1.84%) |
May 14, 2010 | 13.01 | 13.20 | 12.93 | 13.07 | 80,699 | -0.21(-1.58%) |
May 13, 2010 | 13.28 | 13.50 | 13.08 | 13.28 | 289,419 | +0.00(+0.00%) |
May 12, 2010 | 13.50 | 13.60 | 13.12 | 13.28 | 212,006 | -0.23(-1.70%) |
May 11, 2010 | 13.41 | 13.55 | 12.74 | 13.51 | 125,531 | -0.08(-0.59%) |
May 10, 2010 | 13.43 | 13.86 | 12.50 | 13.59 | 78,133 | +0.41(+3.11%) |
May 07, 2010 | 14.00 | 14.00 | 12.52 | 13.18 | 70,968 | +0.13(+1.00%) |
May 06, 2010 | 13.25 | 13.85 | 12.64 | 13.05 | 174,462 | -0.37(-2.76%) |
May 05, 2010 | 13.18 | 13.60 | 13.06 | 13.42 | 51,453 | -0.12(-0.89%) |
May 04, 2010 | 13.47 | 13.65 | 12.93 | 13.54 | 127,298 | -0.06(-0.44%) |
May 03, 2010 | 13.51 | 13.74 | 13.51 | 13.60 | 162,727 | +0.11(+0.82%) |
Apr 30, 2010 | 13.70 | 13.70 | 13.43 | 13.49 | 96,454 | -0.05(-0.37%) |
Apr 29, 2010 | 13.52 | 13.75 | 13.38 | 13.54 | 125,718 | +0.17(+1.27%) |
Apr 28, 2010 | 13.59 | 13.73 | 13.26 | 13.37 | 43,174 | -0.09(-0.67%) |
Apr 27, 2010 | 13.41 | 13.71 | 13.33 | 13.46 | 32,000 | -0.23(-1.68%) |
Apr 26, 2010 | 13.63 | 13.79 | 13.52 | 13.69 | 148,579 | -0.01(-0.07%) |
Apr 23, 2010 | 13.07 | 13.75 | 13.07 | 13.70 | 52,034 | +0.55(+4.18%) |
Apr 22, 2010 | 12.96 | 13.30 | 12.77 | 13.15 | 74,912 | +0.05(+0.38%) |
Apr 21, 2010 | 12.97 | 13.47 | 12.97 | 13.10 | 59,468 | +0.05(+0.38%) |
Apr 20, 2010 | 13.06 | 13.25 | 12.88 | 13.05 | 50,843 | +0.10(+0.77%) |
Apr 19, 2010 | 13.15 | 13.25 | 12.80 | 12.95 | 44,987 | -0.40(-3.00%) |
Apr 16, 2010 | 13.46 | 13.55 | 13.09 | 13.35 | 26,472 | -0.22(-1.62%) |
Apr 15, 2010 | 13.52 | 13.57 | 13.34 | 13.57 | 49,108 | +0.02(+0.15%) |
Apr 14, 2010 | 13.67 | 13.68 | 13.26 | 13.55 | 45,899 | -0.11(-0.81%) |
Apr 13, 2010 | 13.45 | 13.70 | 13.05 | 13.66 | 40,024 | +0.22(+1.64%) |
Apr 12, 2010 | 13.39 | 13.50 | 13.12 | 13.44 | 16,030 | +0.12(+0.90%) |
Apr 09, 2010 | 13.33 | 13.45 | 13.08 | 13.32 | 23,081 | +0.08(+0.60%) |
Apr 08, 2010 | 13.35 | 13.42 | 13.02 | 13.24 | 28,534 | +0.19(+1.46%) |
Apr 07, 2010 | 13.12 | 13.49 | 12.91 | 13.05 | 31,094 | -0.17(-1.29%) |
Apr 06, 2010 | 13.00 | 13.30 | 12.93 | 13.22 | 30,120 | +0.22(+1.69%) |
Apr 05, 2010 | 13.08 | 13.35 | 12.97 | 13.00 | 26,266 | +0.25(+1.96%) |
Apr 01, 2010 | 12.92 | 12.75 | 12.75 | 12.75 | 42,500 | -0.16(-1.24%) |
Mar 31, 2010 | 13.25 | 13.28 | 12.64 | 12.91 | 174,524 | -0.49(-3.66%) |
Mar 30, 2010 | 13.38 | 13.50 | 12.96 | 13.40 | 46,089 | +0.15(+1.13%) |
Mar 29, 2010 | 13.01 | 13.45 | 13.01 | 13.25 | 53,917 | +0.24(+1.84%) |
Mar 26, 2010 | 13.06 | 13.15 | 12.91 | 13.01 | 75,505 | -0.09(-0.69%) |
Mar 25, 2010 | 13.28 | 13.30 | 12.84 | 13.10 | 69,685 | -0.16(-1.21%) |
Mar 24, 2010 | 13.15 | 13.27 | 12.88 | 13.26 | 82,990 | +0.07(+0.53%) |
Mar 23, 2010 | 12.96 | 13.25 | 12.76 | 13.19 | 118,853 | +0.20(+1.54%) |
Mar 22, 2010 | 12.80 | 13.04 | 12.79 | 12.99 | 22,026 | +0.13(+1.01%) |
Mar 19, 2010 | 12.91 | 12.91 | 12.76 | 12.86 | 35,201 | +0.06(+0.47%) |
Mar 18, 2010 | 12.84 | 13.05 | 12.75 | 12.80 | 12,863 | -0.07(-0.54%) |
Mar 17, 2010 | 12.79 | 13.00 | 12.68 | 12.87 | 15,643 | +0.06(+0.47%) |
Mar 16, 2010 | 12.77 | 12.94 | 12.52 | 12.81 | 63,956 | +0.12(+0.95%) |
Mar 15, 2010 | 12.62 | 12.91 | 12.58 | 12.69 | 47,375 | -0.17(-1.32%) |
Mar 12, 2010 | 12.93 | 12.93 | 12.71 | 12.86 | 22,449 | -0.01(-0.08%) |
Mar 11, 2010 | 12.73 | 12.88 | 12.65 | 12.87 | 53,470 | +0.08(+0.63%) |
Mar 10, 2010 | 12.62 | 13.20 | 12.61 | 12.79 | 137,405 | +0.13(+1.03%) |
Mar 09, 2010 | 12.43 | 12.69 | 12.09 | 12.66 | 26,977 | +0.13(+1.04%) |
Mar 08, 2010 | 12.79 | 12.86 | 12.49 | 12.53 | 37,774 | -0.23(-1.80%) |
Mar 05, 2010 | 12.54 | 12.76 | 12.14 | 12.76 | 21,009 | +0.24(+1.92%) |
Mar 04, 2010 | 12.65 | 12.65 | 12.50 | 12.52 | 26,903 | +0.01(+0.08%) |
Mar 03, 2010 | 12.40 | 12.73 | 12.03 | 12.51 | 110,266 | +0.16(+1.30%) |
Mar 02, 2010 | 11.86 | 12.45 | 11.86 | 12.35 | 61,473 | +0.54(+4.57%) |