Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.05 | 13.41 | 12.69 | 13.23 | 855,094 | +0.18(+1.38%) |
May 27, 2010 | 12.93 | 13.05 | 12.64 | 13.05 | 399,349 | +0.48(+3.82%) |
May 26, 2010 | 12.75 | 13.11 | 12.53 | 12.57 | 540,152 | -0.12(-0.95%) |
May 25, 2010 | 12.13 | 12.76 | 11.85 | 12.69 | 724,803 | +0.18(+1.44%) |
May 24, 2010 | 12.71 | 13.02 | 12.49 | 12.51 | 374,713 | -0.25(-1.96%) |
May 21, 2010 | 12.06 | 13.05 | 12.01 | 12.76 | 1,163,046 | +0.48(+3.91%) |
May 20, 2010 | 12.20 | 12.81 | 12.06 | 12.28 | 890,941 | -0.78(-5.97%) |
May 19, 2010 | 13.12 | 13.53 | 12.80 | 13.06 | 703,726 | -0.08(-0.61%) |
May 18, 2010 | 13.02 | 13.66 | 12.86 | 13.14 | 1,805,026 | +0.26(+2.02%) |
May 17, 2010 | 12.73 | 13.04 | 12.48 | 12.88 | 822,705 | +0.23(+1.82%) |
May 14, 2010 | 13.06 | 13.06 | 12.33 | 12.65 | 820,042 | -0.53(-4.02%) |
May 13, 2010 | 13.00 | 13.45 | 13.00 | 13.18 | 987,412 | +0.17(+1.31%) |
May 12, 2010 | 12.77 | 13.04 | 12.61 | 13.01 | 847,259 | +0.25(+1.96%) |
May 11, 2010 | 12.81 | 13.00 | 11.66 | 12.76 | 1,185,132 | +0.56(+4.59%) |
May 10, 2010 | 11.95 | 12.23 | 11.18 | 12.20 | 1,545,233 | +1.59(+14.99%) |
May 07, 2010 | 11.46 | 11.60 | 10.50 | 10.61 | 1,331,187 | -0.95(-8.22%) |
May 06, 2010 | 11.99 | 12.25 | 10.25 | 11.56 | 1,063,159 | -0.48(-3.99%) |
May 05, 2010 | 12.10 | 12.71 | 11.51 | 12.04 | 1,402,972 | -0.74(-5.79%) |
May 04, 2010 | 12.84 | 12.84 | 12.56 | 12.78 | 1,339,599 | -0.26(-1.99%) |
May 03, 2010 | 12.63 | 13.07 | 12.63 | 13.04 | 822,418 | +0.44(+3.49%) |
Apr 30, 2010 | 12.33 | 12.78 | 12.29 | 12.60 | 788,408 | +0.22(+1.78%) |
Apr 29, 2010 | 12.03 | 12.43 | 11.89 | 12.38 | 493,697 | +0.45(+3.77%) |
Apr 28, 2010 | 11.41 | 12.04 | 11.27 | 11.93 | 793,915 | +0.61(+5.39%) |
Apr 27, 2010 | 11.55 | 11.69 | 11.15 | 11.32 | 484,746 | -0.30(-2.58%) |
Apr 26, 2010 | 11.71 | 11.81 | 11.61 | 11.62 | 222,225 | -0.07(-0.60%) |
Apr 23, 2010 | 11.45 | 11.71 | 11.45 | 11.69 | 354,538 | +0.28(+2.45%) |
Apr 22, 2010 | 11.23 | 11.43 | 10.85 | 11.41 | 460,628 | +0.06(+0.53%) |
Apr 21, 2010 | 11.59 | 11.65 | 11.25 | 11.35 | 368,130 | -0.13(-1.13%) |
Apr 20, 2010 | 11.43 | 11.55 | 11.26 | 11.48 | 399,454 | +0.09(+0.79%) |
Apr 19, 2010 | 11.46 | 11.60 | 11.11 | 11.39 | 693,960 | -0.13(-1.13%) |
Apr 16, 2010 | 11.96 | 12.00 | 11.40 | 11.52 | 933,674 | -0.45(-3.76%) |
Apr 15, 2010 | 12.05 | 12.24 | 11.88 | 11.97 | 558,111 | -0.03(-0.25%) |
Apr 14, 2010 | 12.10 | 12.15 | 11.94 | 12.00 | 503,942 | -0.05(-0.41%) |
Apr 13, 2010 | 11.67 | 12.17 | 11.60 | 12.05 | 752,681 | +0.42(+3.61%) |
Apr 12, 2010 | 11.59 | 11.90 | 11.50 | 11.63 | 555,409 | +0.09(+0.78%) |
Apr 09, 2010 | 11.73 | 11.80 | 11.39 | 11.54 | 336,714 | -0.16(-1.37%) |
Apr 08, 2010 | 11.51 | 11.79 | 11.29 | 11.70 | 320,061 | +0.16(+1.39%) |
Apr 07, 2010 | 11.81 | 12.04 | 11.41 | 11.54 | 766,978 | -0.32(-2.70%) |
Apr 06, 2010 | 12.14 | 12.14 | 11.83 | 11.86 | 640,280 | -0.37(-3.03%) |
Apr 05, 2010 | 12.00 | 12.31 | 11.95 | 12.23 | 417,750 | +0.25(+2.09%) |
Apr 01, 2010 | 12.05 | 11.98 | 11.98 | 11.98 | 360,700 | +0.04(+0.34%) |
Mar 31, 2010 | 11.98 | 12.13 | 11.89 | 11.94 | 388,026 | -0.05(-0.42%) |
Mar 30, 2010 | 11.72 | 12.06 | 11.68 | 11.99 | 459,436 | +0.25(+2.13%) |
Mar 29, 2010 | 11.72 | 11.82 | 11.63 | 11.74 | 229,127 | +0.08(+0.69%) |
Mar 26, 2010 | 12.09 | 12.32 | 11.65 | 11.66 | 394,680 | -0.34(-2.83%) |
Mar 25, 2010 | 12.22 | 12.55 | 11.98 | 12.00 | 336,647 | -0.17(-1.40%) |
Mar 24, 2010 | 12.56 | 12.60 | 12.13 | 12.17 | 266,678 | -0.42(-3.34%) |
Mar 23, 2010 | 12.00 | 12.60 | 11.86 | 12.59 | 582,705 | +0.59(+4.92%) |
Mar 22, 2010 | 11.60 | 12.06 | 11.55 | 12.00 | 324,693 | +0.27(+2.30%) |
Mar 19, 2010 | 12.08 | 12.19 | 11.63 | 11.73 | 1,532,378 | -0.29(-2.41%) |
Mar 18, 2010 | 12.10 | 12.21 | 11.98 | 12.02 | 245,180 | -0.06(-0.50%) |
Mar 17, 2010 | 12.16 | 12.30 | 12.07 | 12.08 | 225,177 | -0.03(-0.25%) |
Mar 16, 2010 | 12.31 | 12.31 | 11.98 | 12.11 | 391,089 | -0.14(-1.14%) |
Mar 15, 2010 | 12.16 | 12.36 | 11.79 | 12.25 | 722,638 | +0.46(+3.90%) |
Mar 12, 2010 | 11.58 | 12.02 | 11.50 | 11.79 | 302,208 | -0.07(-0.59%) |
Mar 11, 2010 | 11.72 | 11.87 | 11.52 | 11.86 | 284,303 | +0.13(+1.11%) |
Mar 10, 2010 | 11.73 | 12.15 | 11.67 | 11.73 | 490,801 | -0.03(-0.26%) |
Mar 09, 2010 | 11.80 | 11.95 | 11.64 | 11.76 | 483,293 | -0.05(-0.42%) |
Mar 08, 2010 | 11.78 | 11.94 | 11.57 | 11.81 | 384,375 | +0.03(+0.25%) |
Mar 05, 2010 | 11.26 | 11.78 | 11.19 | 11.78 | 574,142 | +0.60(+5.37%) |
Mar 04, 2010 | 11.25 | 11.35 | 10.99 | 11.18 | 285,326 | -0.03(-0.27%) |
Mar 03, 2010 | 11.02 | 11.37 | 11.02 | 11.21 | 480,401 | +0.37(+3.41%) |
Mar 02, 2010 | 10.75 | 10.89 | 10.62 | 10.84 | 336,761 | +0.07(+0.65%) |