Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.35 | 12.66 | 12.25 | 12.35 | 906,695 | -0.18(-1.44%) |
May 27, 2010 | 11.96 | 12.53 | 11.95 | 12.53 | 980,993 | +0.73(+6.23%) |
May 26, 2010 | 11.80 | 12.13 | 11.71 | 11.80 | 4,384 | +0.04(+0.33%) |
May 25, 2010 | 11.33 | 11.80 | 11.15 | 11.76 | 1,383,447 | +0.09(+0.77%) |
May 24, 2010 | 11.83 | 11.96 | 11.66 | 11.67 | 945,606 | -0.24(-2.00%) |
May 21, 2010 | 11.47 | 12.07 | 11.32 | 11.91 | 2,250,061 | +0.25(+2.16%) |
May 20, 2010 | 11.64 | 11.99 | 11.60 | 11.65 | 2,497,007 | -0.75(-6.03%) |
May 19, 2010 | 12.27 | 12.49 | 12.20 | 12.40 | 1,647,141 | +0.03(+0.21%) |
May 18, 2010 | 12.66 | 12.82 | 12.31 | 12.38 | 1,078,147 | -0.14(-1.08%) |
May 17, 2010 | 12.63 | 12.89 | 12.18 | 12.51 | 1,149,377 | -0.08(-0.67%) |
May 14, 2010 | 12.60 | 12.99 | 12.47 | 12.60 | 899,176 | -0.41(-3.17%) |
May 13, 2010 | 13.08 | 13.30 | 12.94 | 13.01 | 1,129,435 | -0.13(-0.98%) |
May 12, 2010 | 12.75 | 13.19 | 12.72 | 13.14 | 1,370,974 | +0.43(+3.40%) |
May 11, 2010 | 12.69 | 12.80 | 12.64 | 12.70 | 1,957,852 | -0.03(-0.20%) |
May 10, 2010 | 12.67 | 12.74 | 12.64 | 12.73 | 2,038,027 | +0.59(+4.88%) |
May 07, 2010 | 12.49 | 12.53 | 11.92 | 12.14 | 2,372,315 | +1.68(+16.12%) |
May 06, 2010 | 10.45 | 13.00 | 9.245 | 10.45 | 479 | -2.44(-18.92%) |
May 05, 2010 | 12.92 | 13.09 | 12.87 | 12.89 | 1,866,513 | -0.31(-2.37%) |
May 04, 2010 | 13.34 | 13.38 | 13.10 | 13.20 | 1,714,769 | -0.36(-2.63%) |
May 03, 2010 | 13.44 | 13.65 | 13.44 | 13.56 | 1,366,333 | +0.17(+1.24%) |
Apr 30, 2010 | 13.73 | 13.84 | 13.38 | 13.40 | 1,491,367 | -0.36(-2.60%) |
Apr 29, 2010 | 13.89 | 13.98 | 13.68 | 13.75 | 2,607,793 | -0.05(-0.37%) |
Apr 28, 2010 | 13.10 | 13.97 | 13.08 | 13.80 | 4,753,248 | +0.90(+6.97%) |
Apr 27, 2010 | 13.73 | 13.89 | 12.83 | 12.90 | 5,564,613 | -1.22(-8.63%) |
Apr 26, 2010 | 14.28 | 14.28 | 14.10 | 14.12 | 1,771,058 | -0.12(-0.85%) |
Apr 23, 2010 | 13.88 | 14.26 | 13.87 | 14.24 | 1,474,670 | +0.38(+2.71%) |
Apr 22, 2010 | 13.69 | 13.89 | 13.50 | 13.87 | 953,803 | +0.09(+0.65%) |
Apr 21, 2010 | 13.82 | 13.87 | 13.63 | 13.78 | 931,799 | -0.01(-0.05%) |
Apr 20, 2010 | 13.52 | 13.86 | 13.52 | 13.78 | 1,491,881 | +0.35(+2.61%) |
Apr 19, 2010 | 13.33 | 13.45 | 13.17 | 13.43 | 1,378,191 | +0.07(+0.53%) |
Apr 16, 2010 | 13.30 | 13.43 | 13.10 | 13.36 | 1,673,320 | +0.00(+0.00%) |
Apr 15, 2010 | 13.34 | 13.52 | 13.32 | 13.36 | 1,486,896 | +0.02(+0.14%) |
Apr 14, 2010 | 13.36 | 13.39 | 13.27 | 13.34 | 1,363,593 | +0.02(+0.14%) |
Apr 13, 2010 | 13.14 | 13.34 | 13.10 | 13.33 | 1,107,679 | +0.19(+1.46%) |
Apr 12, 2010 | 13.24 | 13.27 | 13.12 | 13.13 | 1,405,515 | -0.13(-0.96%) |
Apr 09, 2010 | 13.14 | 13.27 | 12.97 | 13.26 | 1,057,288 | +0.11(+0.87%) |
Apr 08, 2010 | 13.06 | 13.20 | 12.92 | 13.15 | 1,961,678 | +0.04(+0.29%) |
Apr 07, 2010 | 12.96 | 13.23 | 12.96 | 13.11 | 2,435,807 | +0.10(+0.73%) |
Apr 06, 2010 | 12.75 | 13.06 | 12.71 | 13.01 | 1,936,594 | +0.27(+2.10%) |
Apr 05, 2010 | 12.64 | 12.76 | 12.56 | 12.74 | 1,179,950 | +0.18(+1.42%) |
Apr 01, 2010 | 12.60 | 12.57 | 12.57 | 12.57 | 1,127,780 | +0.05(+0.41%) |
Mar 31, 2010 | 12.56 | 12.72 | 12.50 | 12.52 | 1,279,313 | -0.07(-0.56%) |
Mar 30, 2010 | 12.35 | 12.59 | 12.25 | 12.59 | 2,049,082 | +0.27(+2.17%) |
Mar 29, 2010 | 12.36 | 12.41 | 12.21 | 12.32 | 1,165,010 | +0.02(+0.16%) |
Mar 26, 2010 | 12.16 | 12.31 | 12.15 | 12.30 | 1,871,572 | +0.15(+1.26%) |
Mar 25, 2010 | 12.35 | 12.54 | 12.15 | 12.15 | 3,562,656 | -0.11(-0.94%) |
Mar 24, 2010 | 12.15 | 12.30 | 12.12 | 12.26 | 1,951,128 | +0.06(+0.47%) |
Mar 23, 2010 | 12.12 | 12.22 | 11.94 | 12.20 | 989,248 | +0.11(+0.95%) |
Mar 22, 2010 | 11.80 | 12.12 | 11.78 | 12.09 | 781,842 | +0.14(+1.17%) |
Mar 19, 2010 | 12.13 | 12.30 | 11.93 | 11.95 | 1,501,809 | -0.17(-1.42%) |
Mar 18, 2010 | 12.08 | 12.25 | 12.06 | 12.12 | 796,041 | -0.06(-0.47%) |
Mar 17, 2010 | 12.09 | 12.18 | 12.06 | 12.18 | 1,230,059 | +0.12(+1.01%) |
Mar 16, 2010 | 11.99 | 12.06 | 11.90 | 12.06 | 658,089 | +0.13(+1.07%) |
Mar 15, 2010 | 11.85 | 11.95 | 11.83 | 11.93 | 746,065 | -0.04(-0.37%) |
Mar 12, 2010 | 11.96 | 12.01 | 11.79 | 11.97 | 1,276,460 | +0.05(+0.43%) |
Mar 11, 2010 | 11.96 | 11.97 | 11.78 | 11.92 | 854,302 | -0.08(-0.64%) |
Mar 10, 2010 | 11.92 | 12.10 | 11.83 | 12.00 | 984,948 | +0.10(+0.80%) |
Mar 09, 2010 | 11.86 | 12.04 | 11.83 | 11.90 | 877,193 | +0.02(+0.16%) |
Mar 08, 2010 | 11.81 | 11.93 | 11.81 | 11.88 | 847,242 | +0.03(+0.22%) |
Mar 05, 2010 | 11.73 | 11.88 | 11.69 | 11.86 | 1,370,056 | +0.17(+1.47%) |
Mar 04, 2010 | 11.64 | 11.75 | 11.58 | 11.69 | 1,122,642 | +0.07(+0.60%) |
Mar 03, 2010 | 11.57 | 11.64 | 11.53 | 11.62 | 1,428,226 | +0.12(+1.05%) |
Mar 02, 2010 | 11.48 | 11.58 | 11.44 | 11.49 | 1,109,022 | +0.05(+0.45%) |