Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.78 | 12.80 | 12.55 | 12.55 | 5,506 | -0.23(-1.81%) |
May 27, 2010 | 12.55 | 12.89 | 12.54 | 12.78 | 20,387 | +0.73(+6.09%) |
May 26, 2010 | 12.36 | 12.37 | 12.04 | 12.04 | 9,448 | -0.17(-1.38%) |
May 25, 2010 | 12.00 | 12.23 | 11.84 | 12.21 | 10,640 | -0.54(-4.20%) |
May 21, 2010 | 12.75 | 12.75 | 12.75 | 12.75 | 745 | +0.39(+3.15%) |
May 20, 2010 | 12.26 | 12.52 | 12.20 | 12.36 | 13,122 | -0.34(-2.64%) |
May 19, 2010 | 12.74 | 12.78 | 12.68 | 12.70 | 8,450 | -0.02(-0.16%) |
May 18, 2010 | 13.17 | 13.24 | 12.68 | 12.72 | 5,991 | -0.28(-2.17%) |
May 17, 2010 | 13.03 | 13.04 | 12.87 | 13.00 | 3,427 | +0.14(+1.10%) |
May 14, 2010 | 13.08 | 13.10 | 12.83 | 12.86 | 12,667 | -0.76(-5.57%) |
May 13, 2010 | 13.71 | 13.79 | 13.61 | 13.61 | 1,266 | -0.13(-0.93%) |
May 11, 2010 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | -0.19(-1.40%) |
May 10, 2010 | 14.09 | 14.14 | 13.92 | 13.94 | 23,528 | +1.58(+12.82%) |
May 07, 2010 | 12.74 | 12.74 | 12.21 | 12.35 | 10,029 | -0.09(-0.70%) |
May 06, 2010 | 13.16 | 13.16 | 11.75 | 12.44 | 7,761 | -1.03(-7.62%) |
May 05, 2010 | 13.55 | 13.55 | 13.41 | 13.47 | 3,679 | -0.45(-3.23%) |
May 04, 2010 | 14.21 | 14.21 | 13.91 | 13.92 | 4,336 | -0.88(-5.94%) |
Apr 29, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.27(+1.85%) |
Apr 28, 2010 | 14.55 | 14.59 | 14.51 | 14.53 | 8,494 | -0.06(-0.41%) |
Apr 27, 2010 | 14.96 | 14.96 | 14.51 | 14.59 | 2,682 | -0.66(-4.31%) |
Apr 23, 2010 | 15.27 | 15.25 | 15.25 | 15.25 | 4,321 | +0.05(+0.35%) |
Apr 22, 2010 | 15.18 | 15.19 | 15.18 | 15.19 | 1,788 | -0.50(-3.21%) |
Apr 19, 2010 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | -0.21(-1.31%) |
Apr 16, 2010 | 16.27 | 16.27 | 15.90 | 15.90 | 298 | -0.20(-1.25%) |
Apr 13, 2010 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.03(+0.17%) |
Apr 12, 2010 | 16.07 | 16.08 | 16.07 | 16.08 | 1,937 | +0.22(+1.40%) |
Apr 09, 2010 | 15.82 | 15.86 | 15.82 | 15.86 | 640 | +0.42(+2.74%) |
Apr 08, 2010 | 15.36 | 15.43 | 15.36 | 15.43 | 2,682 | -0.42(-2.63%) |
Apr 05, 2010 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.55(+3.60%) |
Mar 23, 2010 | 15.30 | 15.30 | 15.30 | 15.30 | 149 | +0.30(+2.01%) |
Mar 22, 2010 | 15.02 | 15.02 | 15.00 | 15.00 | 894 | -0.29(-1.89%) |
Mar 19, 2010 | 15.48 | 15.48 | 15.29 | 15.29 | 1,192 | +0.50(+3.36%) |
Mar 03, 2010 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.54(+3.77%) |
Mar 01, 2010 | 14.24 | 14.25 | 14.25 | 14.25 | 3,129 | -0.22(-1.53%) |
Feb 26, 2010 | 14.47 | 14.47 | 14.47 | 14.47 | 149 | +0.21(+1.51%) |
Feb 25, 2010 | 14.26 | 14.26 | 14.26 | 14.26 | 283 | -0.11(-0.79%) |
Feb 24, 2010 | 14.37 | 14.37 | 14.37 | 14.37 | 745 | -0.02(-0.14%) |
Feb 19, 2010 | 14.39 | 14.39 | 14.39 | 14.39 | 447 | -0.13(-0.92%) |
Feb 18, 2010 | 14.50 | 14.53 | 14.37 | 14.53 | 8,137 | +0.01(+0.05%) |
Feb 17, 2010 | 14.52 | 14.52 | 14.52 | 14.52 | 372 | +0.51(+3.64%) |
Feb 16, 2010 | 14.01 | 14.01 | 14.01 | 14.01 | 745 | +0.30(+2.15%) |
Feb 12, 2010 | 13.72 | 13.72 | 13.72 | 13.72 | 745 | -0.37(-2.62%) |
Feb 11, 2010 | 13.94 | 14.08 | 13.94 | 14.08 | 1,490 | +0.00(+0.00%) |
Feb 09, 2010 | 14.04 | 14.08 | 14.08 | 14.08 | 2,682 | -1.01(-6.71%) |