Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.44 | 13.59 | 13.48 | 13.59 | 3,800 | +0.15(+1.10%) |
May 27, 2010 | 13.09 | 13.44 | 13.09 | 13.44 | 2,078 | +1.11(+9.03%) |
May 25, 2010 | 11.38 | 12.32 | 12.32 | 12.32 | 711 | -1.26(-9.28%) |
May 24, 2010 | 11.58 | 13.59 | 11.58 | 13.59 | 2,114 | +2.28(+20.21%) |
May 21, 2010 | 11.32 | 11.32 | 11.30 | 11.30 | 203 | -2.26(-16.69%) |
May 19, 2010 | 12.74 | 13.57 | 13.57 | 13.57 | 5,485 | +0.77(+6.00%) |
May 18, 2010 | 12.92 | 12.92 | 11.94 | 12.80 | 507 | +0.02(+0.15%) |
May 17, 2010 | 13.16 | 13.16 | 12.78 | 12.78 | 473 | -0.48(-3.64%) |
May 14, 2010 | 13.21 | 13.26 | 13.12 | 13.26 | 338 | +0.00(+0.00%) |
May 13, 2010 | 13.18 | 13.26 | 12.20 | 13.26 | 6,460 | +1.07(+8.80%) |
May 12, 2010 | 12.71 | 12.71 | 12.19 | 12.19 | 203 | -0.44(-3.51%) |
May 11, 2010 | 12.15 | 12.63 | 12.15 | 12.63 | 203 | +0.42(+3.47%) |
May 10, 2010 | 12.17 | 12.80 | 12.06 | 12.21 | 1,015 | +0.22(+1.81%) |
May 07, 2010 | 12.36 | 12.98 | 11.99 | 11.99 | 2,994 | -0.37(-3.03%) |
May 06, 2010 | 13.28 | 13.29 | 12.17 | 12.36 | 2,990 | -0.93(-6.96%) |
May 05, 2010 | 12.23 | 13.29 | 12.19 | 13.29 | 5,894 | +0.26(+1.96%) |
May 04, 2010 | 13.28 | 13.29 | 11.83 | 13.03 | 1,852 | +0.41(+3.28%) |
Apr 30, 2010 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | -0.61(-4.61%) |
Apr 29, 2010 | 13.20 | 13.23 | 13.06 | 13.23 | 926 | +0.00(+0.00%) |
Apr 28, 2010 | 12.40 | 13.23 | 12.31 | 13.23 | 3,818 | +0.09(+0.67%) |
Apr 27, 2010 | 13.23 | 13.23 | 13.14 | 13.14 | 203 | -0.15(-1.11%) |
Apr 26, 2010 | 13.04 | 13.29 | 12.66 | 13.29 | 2,639 | +0.36(+2.82%) |
Apr 23, 2010 | 12.93 | 12.93 | 12.93 | 12.93 | 101 | -0.12(-0.91%) |
Apr 22, 2010 | 12.27 | 13.04 | 12.27 | 13.04 | 1,830 | +0.23(+1.77%) |
Apr 20, 2010 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Apr 19, 2010 | 12.79 | 12.82 | 12.78 | 12.82 | 1,522 | +0.49(+3.99%) |
Apr 16, 2010 | 12.31 | 12.32 | 12.31 | 12.32 | 203 | -0.49(-3.84%) |
Apr 15, 2010 | 12.79 | 12.82 | 12.69 | 12.82 | 3,226 | +0.05(+0.39%) |
Apr 13, 2010 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | -0.05(-0.38%) |
Apr 12, 2010 | 12.73 | 12.82 | 12.52 | 12.82 | 7,601 | +0.27(+2.12%) |
Apr 09, 2010 | 12.50 | 12.70 | 12.50 | 12.55 | 304 | -0.22(-1.70%) |
Apr 08, 2010 | 12.78 | 12.78 | 12.31 | 12.77 | 1,930 | +0.41(+3.35%) |
Apr 07, 2010 | 12.61 | 12.61 | 12.30 | 12.35 | 802 | -0.37(-2.94%) |
Apr 06, 2010 | 12.72 | 12.78 | 12.63 | 12.73 | 1,422 | +0.46(+3.77%) |
Apr 05, 2010 | 12.19 | 12.27 | 11.86 | 12.27 | 609 | -0.17(-1.35%) |
Mar 31, 2010 | 12.63 | 12.43 | 12.43 | 12.43 | 6,298 | -0.35(-2.77%) |
Mar 30, 2010 | 12.60 | 12.79 | 12.45 | 12.79 | 5,458 | +1.07(+9.16%) |
Mar 29, 2010 | 11.71 | 11.71 | 11.67 | 11.71 | 609 | -0.57(-4.65%) |
Mar 26, 2010 | 12.45 | 12.45 | 12.03 | 12.29 | 609 | -0.21(-1.66%) |
Mar 25, 2010 | 12.64 | 12.95 | 11.81 | 12.49 | 17,092 | +0.64(+5.40%) |
Mar 24, 2010 | 11.60 | 11.85 | 11.60 | 11.85 | 2,844 | +0.32(+2.82%) |
Mar 23, 2010 | 11.47 | 11.70 | 11.47 | 11.53 | 1,710 | +0.01(+0.09%) |
Mar 22, 2010 | 11.64 | 11.64 | 11.50 | 11.52 | 3,234 | -0.59(-4.88%) |
Mar 19, 2010 | 11.86 | 12.11 | 11.42 | 12.11 | 2,277 | +0.26(+2.16%) |
Mar 18, 2010 | 12.23 | 12.23 | 11.83 | 11.85 | 958 | -0.33(-2.75%) |
Mar 17, 2010 | 12.07 | 12.34 | 11.80 | 12.19 | 10,347 | +0.18(+1.48%) |
Mar 16, 2010 | 12.22 | 12.31 | 11.82 | 12.01 | 2,234 | +0.45(+3.92%) |
Mar 15, 2010 | 11.75 | 11.77 | 11.56 | 11.56 | 1,502 | -0.55(-4.55%) |
Mar 12, 2010 | 11.69 | 12.11 | 11.69 | 12.11 | 9,186 | +0.50(+4.33%) |
Mar 11, 2010 | 11.34 | 12.04 | 11.07 | 11.61 | 12,897 | +0.19(+1.64%) |
Mar 10, 2010 | 12.21 | 12.34 | 11.42 | 11.42 | 4,608 | -0.89(-7.20%) |
Mar 09, 2010 | 11.51 | 12.31 | 11.51 | 12.31 | 2,782 | +1.01(+8.98%) |
Mar 08, 2010 | 11.52 | 11.52 | 11.28 | 11.29 | 1,308 | -0.23(-1.97%) |
Mar 05, 2010 | 11.92 | 11.92 | 11.22 | 11.52 | 1,947 | -0.48(-4.02%) |
Mar 04, 2010 | 12.15 | 12.21 | 12.00 | 12.00 | 2,742 | +0.10(+0.87%) |
Mar 03, 2010 | 11.25 | 12.26 | 11.23 | 11.90 | 914 | +0.28(+2.42%) |
Mar 02, 2010 | 11.31 | 11.62 | 11.31 | 11.62 | 237 | +0.25(+2.16%) |