Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.40 | 12.57 | 12.30 | 12.40 | 455,419 | -0.15(-1.23%) |
May 27, 2010 | 12.36 | 12.55 | 12.23 | 12.55 | 956,161 | +0.53(+4.40%) |
May 26, 2010 | 12.09 | 12.32 | 11.98 | 12.02 | 356,885 | +0.03(+0.27%) |
May 25, 2010 | 11.70 | 12.00 | 11.52 | 11.99 | 444,291 | -0.01(-0.09%) |
May 24, 2010 | 12.15 | 12.22 | 11.99 | 12.00 | 380,263 | -0.16(-1.29%) |
May 21, 2010 | 11.78 | 12.25 | 11.72 | 12.16 | 1,294,552 | +0.19(+1.57%) |
May 20, 2010 | 12.24 | 12.30 | 11.97 | 11.97 | 755,979 | -0.62(-4.96%) |
May 19, 2010 | 12.66 | 12.82 | 12.40 | 12.60 | 470,486 | -0.16(-1.24%) |
May 18, 2010 | 13.12 | 13.17 | 12.70 | 12.75 | 450,811 | -0.22(-1.66%) |
May 17, 2010 | 13.05 | 13.14 | 12.64 | 12.97 | 584,537 | +0.00(+0.01%) |
May 14, 2010 | 12.97 | 13.19 | 12.83 | 12.97 | 804,513 | -0.30(-2.26%) |
May 13, 2010 | 13.40 | 13.48 | 13.21 | 13.27 | 1,487,871 | -0.12(-0.86%) |
May 12, 2010 | 13.07 | 13.40 | 13.07 | 13.38 | 641,739 | +0.36(+2.75%) |
May 11, 2010 | 13.07 | 13.20 | 12.98 | 13.03 | 485,243 | +0.12(+0.90%) |
May 10, 2010 | 12.84 | 12.91 | 12.73 | 12.91 | 2,333,963 | +0.64(+5.19%) |
May 07, 2010 | 12.53 | 12.67 | 12.11 | 12.27 | 955,536 | -0.34(-2.72%) |
May 06, 2010 | 13.02 | 13.41 | 0.0430 | 12.62 | 1,089,052 | -0.49(-3.72%) |
May 05, 2010 | 13.12 | 13.29 | 13.06 | 13.10 | 1,090,099 | -0.20(-1.52%) |
May 04, 2010 | 13.53 | 13.54 | 13.24 | 13.31 | 1,361,921 | -0.42(-3.04%) |
May 03, 2010 | 13.63 | 13.72 | 13.52 | 13.72 | 349,123 | +0.28(+2.11%) |
Apr 30, 2010 | 13.84 | 13.86 | 13.43 | 13.44 | 459,886 | -0.37(-2.68%) |
Apr 29, 2010 | 13.65 | 13.82 | 13.58 | 13.81 | 477,980 | +0.27(+2.00%) |
Apr 28, 2010 | 13.61 | 13.63 | 13.46 | 13.54 | 655,865 | +0.01(+0.10%) |
Apr 27, 2010 | 13.82 | 13.90 | 13.50 | 13.52 | 1,402,137 | -0.34(-2.42%) |
Apr 26, 2010 | 14.01 | 14.01 | 13.85 | 13.86 | 851,889 | -0.05(-0.37%) |
Apr 23, 2010 | 13.82 | 13.92 | 13.73 | 13.91 | 557,164 | +0.14(+1.03%) |
Apr 22, 2010 | 13.51 | 13.78 | 13.41 | 13.77 | 652,739 | +0.15(+1.14%) |
Apr 21, 2010 | 13.57 | 13.63 | 13.50 | 13.62 | 405,699 | +0.09(+0.70%) |
Apr 20, 2010 | 13.41 | 13.52 | 13.35 | 13.52 | 490,397 | +0.20(+1.48%) |
Apr 19, 2010 | 13.34 | 13.44 | 13.13 | 13.32 | 918,825 | -0.08(-0.58%) |
Apr 16, 2010 | 13.57 | 13.58 | 13.28 | 13.40 | 1,269,719 | -0.19(-1.39%) |
Apr 15, 2010 | 13.57 | 13.62 | 13.52 | 13.59 | 924,596 | +0.06(+0.41%) |
Apr 14, 2010 | 13.37 | 13.54 | 13.34 | 13.53 | 729,256 | +0.27(+2.01%) |
Apr 13, 2010 | 13.23 | 13.28 | 13.14 | 13.27 | 402,561 | +0.03(+0.19%) |
Apr 12, 2010 | 13.20 | 13.26 | 13.18 | 13.24 | 467,017 | +0.07(+0.53%) |
Apr 09, 2010 | 13.12 | 13.18 | 13.03 | 13.17 | 394,634 | +0.09(+0.69%) |
Apr 08, 2010 | 13.06 | 13.13 | 12.94 | 13.08 | 331,187 | -0.01(-0.10%) |
Apr 07, 2010 | 13.16 | 13.17 | 13.00 | 13.09 | 591,492 | -0.05(-0.39%) |
Apr 06, 2010 | 13.06 | 13.18 | 12.99 | 13.15 | 729,398 | +0.09(+0.67%) |
Apr 05, 2010 | 12.90 | 13.06 | 12.84 | 13.06 | 712,103 | +0.24(+1.90%) |
Apr 01, 2010 | 12.83 | 12.82 | 12.82 | 12.82 | 300,068 | +0.11(+0.85%) |
Mar 31, 2010 | 12.77 | 12.86 | 12.70 | 12.71 | 176,835 | -0.06(-0.50%) |
Mar 30, 2010 | 12.82 | 12.85 | 12.70 | 12.77 | 224,648 | +0.01(+0.10%) |
Mar 29, 2010 | 12.77 | 12.79 | 12.70 | 12.76 | 287,488 | +0.06(+0.48%) |
Mar 26, 2010 | 12.78 | 12.82 | 12.64 | 12.70 | 462,409 | +0.00(+0.02%) |
Mar 25, 2010 | 12.91 | 12.95 | 12.69 | 12.70 | 751,431 | -0.08(-0.65%) |
Mar 24, 2010 | 12.87 | 12.89 | 12.78 | 12.78 | 364,906 | -0.13(-1.03%) |
Mar 23, 2010 | 12.79 | 12.92 | 12.73 | 12.91 | 279,214 | +0.15(+1.15%) |
Mar 22, 2010 | 12.50 | 12.79 | 12.49 | 12.76 | 548,027 | +0.12(+0.99%) |
Mar 19, 2010 | 12.84 | 12.84 | 12.61 | 12.64 | 479,148 | -0.16(-1.24%) |
Mar 18, 2010 | 12.85 | 12.88 | 12.77 | 12.80 | 369,421 | -0.04(-0.33%) |
Mar 17, 2010 | 12.78 | 12.90 | 12.77 | 12.84 | 491,535 | +0.10(+0.80%) |
Mar 16, 2010 | 12.66 | 12.75 | 12.61 | 12.74 | 222,818 | +0.11(+0.86%) |
Mar 15, 2010 | 12.56 | 12.64 | 12.54 | 12.63 | 500,620 | -0.03(-0.27%) |
Mar 12, 2010 | 12.73 | 12.73 | 12.59 | 12.66 | 499,988 | +0.00(+0.00%) |
Mar 11, 2010 | 12.57 | 12.67 | 12.50 | 12.66 | 598,885 | +0.06(+0.44%) |
Mar 10, 2010 | 12.52 | 12.66 | 12.51 | 12.61 | 984,547 | +0.10(+0.83%) |
Mar 09, 2010 | 12.43 | 12.59 | 12.42 | 12.51 | 762,787 | +0.04(+0.31%) |
Mar 08, 2010 | 12.44 | 12.49 | 12.42 | 12.47 | 718,993 | +0.04(+0.34%) |
Mar 05, 2010 | 12.29 | 12.44 | 12.27 | 12.43 | 426,811 | +0.23(+1.85%) |
Mar 04, 2010 | 12.20 | 12.22 | 12.14 | 12.20 | 371,158 | +0.05(+0.41%) |
Mar 03, 2010 | 12.17 | 12.25 | 12.12 | 12.15 | 479,039 | +0.02(+0.18%) |
Mar 02, 2010 | 12.08 | 12.17 | 12.05 | 12.13 | 1,114,181 | +0.11(+0.93%) |