Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.35 | 12.46 | 12.33 | 12.35 | 82,089 | -0.12(-0.96%) |
May 27, 2010 | 12.33 | 12.47 | 12.29 | 12.47 | 763,422 | +0.32(+2.63%) |
May 26, 2010 | 12.24 | 12.37 | 12.14 | 12.15 | 3,345,430 | -0.06(-0.49%) |
May 25, 2010 | 12.00 | 12.22 | 11.93 | 12.21 | 108,857 | -0.08(-0.65%) |
May 24, 2010 | 12.30 | 12.40 | 12.26 | 12.29 | 70,112 | -0.07(-0.57%) |
May 21, 2010 | 12.14 | 12.38 | 12.02 | 12.36 | 55,719 | +0.11(+0.89%) |
May 20, 2010 | 12.31 | 12.46 | 12.25 | 12.25 | 47,745 | -0.43(-3.38%) |
May 19, 2010 | 12.71 | 12.75 | 12.60 | 12.68 | 32,006 | -0.12(-0.94%) |
May 18, 2010 | 12.99 | 13.00 | 12.77 | 12.80 | 39,170 | -0.09(-0.70%) |
May 17, 2010 | 12.91 | 12.92 | 12.72 | 12.89 | 51,979 | +0.01(+0.08%) |
May 14, 2010 | 12.88 | 12.98 | 12.79 | 12.88 | 40,794 | -0.16(-1.23%) |
May 13, 2010 | 13.12 | 13.14 | 13.02 | 13.04 | 75,012 | -0.10(-0.76%) |
May 12, 2010 | 13.00 | 13.14 | 12.99 | 13.14 | 29,236 | +0.14(+1.08%) |
May 11, 2010 | 13.03 | 13.09 | 12.99 | 13.00 | 51,529 | +0.02(+0.15%) |
May 10, 2010 | 12.90 | 12.98 | 12.89 | 12.98 | 39,003 | +0.43(+3.43%) |
May 07, 2010 | 12.61 | 12.72 | 12.39 | 12.55 | 298,858 | -0.17(-1.34%) |
May 06, 2010 | 13.00 | 14.26 | 5.860 | 12.72 | 175,300 | -0.30(-2.30%) |
May 05, 2010 | 13.07 | 13.11 | 12.98 | 13.02 | 36,188 | -0.08(-0.61%) |
May 04, 2010 | 13.23 | 13.23 | 13.01 | 13.10 | 31,104 | -0.21(-1.58%) |
May 03, 2010 | 13.28 | 13.35 | 13.25 | 13.31 | 38,488 | +0.08(+0.60%) |
Apr 30, 2010 | 13.37 | 13.39 | 13.22 | 13.23 | 31,129 | -0.10(-0.75%) |
Apr 29, 2010 | 13.29 | 13.37 | 13.25 | 13.33 | 33,443 | +0.10(+0.76%) |
Apr 28, 2010 | 13.17 | 13.26 | 13.15 | 13.23 | 26,219 | +0.06(+0.46%) |
Apr 27, 2010 | 13.31 | 13.41 | 13.14 | 13.17 | 251,101 | -0.22(-1.64%) |
Apr 26, 2010 | 13.36 | 13.45 | 13.36 | 13.39 | 53,548 | -0.02(-0.15%) |
Apr 23, 2010 | 13.29 | 13.41 | 13.29 | 13.41 | 33,401 | +0.09(+0.68%) |
Apr 22, 2010 | 13.29 | 13.35 | 13.20 | 13.32 | 23,354 | -0.01(-0.08%) |
Apr 21, 2010 | 13.34 | 13.34 | 13.25 | 13.33 | 33,230 | +0.01(+0.07%) |
Apr 20, 2010 | 13.33 | 13.34 | 13.29 | 13.32 | 22,992 | +0.05(+0.38%) |
Apr 19, 2010 | 13.16 | 13.27 | 13.16 | 13.27 | 39,082 | +0.06(+0.45%) |
Apr 16, 2010 | 13.25 | 13.31 | 13.14 | 13.21 | 20,617 | -0.08(-0.60%) |
Apr 15, 2010 | 13.23 | 13.31 | 13.23 | 13.29 | 45,283 | -0.02(-0.15%) |
Apr 14, 2010 | 13.25 | 13.31 | 13.21 | 13.31 | 49,807 | +0.07(+0.53%) |
Apr 13, 2010 | 13.21 | 13.25 | 13.15 | 13.24 | 38,383 | +0.01(+0.08%) |
Apr 12, 2010 | 13.23 | 13.24 | 13.20 | 13.23 | 26,343 | +0.05(+0.38%) |
Apr 09, 2010 | 13.10 | 13.19 | 13.10 | 13.18 | 13,530 | +0.07(+0.53%) |
Apr 08, 2010 | 13.03 | 13.13 | 13.02 | 13.11 | 29,508 | +0.03(+0.23%) |
Apr 07, 2010 | 13.14 | 13.14 | 13.01 | 13.08 | 19,843 | -0.06(-0.46%) |
Apr 06, 2010 | 13.12 | 13.16 | 13.09 | 13.14 | 15,836 | +0.00(+0.00%) |
Apr 05, 2010 | 13.10 | 13.17 | 13.09 | 13.14 | 63,440 | +0.09(+0.69%) |
Apr 01, 2010 | 13.06 | 13.05 | 13.05 | 13.05 | 69,600 | +0.05(+0.38%) |
Mar 31, 2010 | 13.01 | 13.04 | 12.97 | 13.00 | 34,238 | -0.01(-0.08%) |
Mar 30, 2010 | 13.04 | 13.06 | 12.99 | 13.01 | 14,987 | +0.02(+0.12%) |
Mar 29, 2010 | 12.94 | 13.02 | 12.94 | 12.99 | 13,282 | +0.04(+0.34%) |
Mar 26, 2010 | 12.93 | 12.99 | 12.90 | 12.95 | 26,654 | +0.02(+0.15%) |
Mar 25, 2010 | 13.04 | 13.04 | 12.93 | 12.93 | 72,915 | -0.03(-0.23%) |
Mar 24, 2010 | 12.99 | 13.03 | 12.92 | 12.96 | 36,722 | -0.12(-0.92%) |
Mar 23, 2010 | 13.00 | 13.08 | 12.95 | 13.08 | 36,804 | +0.10(+0.77%) |
Mar 22, 2010 | 12.86 | 13.00 | 12.86 | 12.98 | 84,104 | +0.08(+0.62%) |
Mar 19, 2010 | 12.99 | 12.99 | 12.88 | 12.90 | 35,952 | -0.08(-0.62%) |
Mar 18, 2010 | 13.00 | 13.00 | 12.95 | 12.98 | 41,988 | +0.00(+0.00%) |
Mar 17, 2010 | 12.97 | 13.01 | 12.93 | 12.98 | 49,648 | +0.07(+0.53%) |
Mar 16, 2010 | 12.90 | 12.94 | 12.87 | 12.91 | 50,701 | +0.03(+0.25%) |
Mar 15, 2010 | 12.83 | 12.88 | 12.81 | 12.88 | 43,180 | +0.06(+0.47%) |
Mar 12, 2010 | 12.88 | 12.88 | 12.77 | 12.82 | 43,376 | -0.01(-0.08%) |
Mar 11, 2010 | 12.78 | 12.83 | 12.71 | 12.83 | 28,028 | +0.04(+0.34%) |
Mar 10, 2010 | 12.79 | 12.81 | 12.74 | 12.79 | 33,845 | +0.01(+0.05%) |
Mar 09, 2010 | 12.76 | 12.83 | 12.72 | 12.78 | 89,135 | +0.00(+0.00%) |
Mar 08, 2010 | 12.79 | 12.80 | 12.75 | 12.78 | 127,969 | +0.02(+0.16%) |
Mar 05, 2010 | 12.69 | 12.77 | 12.69 | 12.76 | 97,080 | +0.10(+0.79%) |
Mar 04, 2010 | 12.65 | 12.67 | 12.61 | 12.66 | 29,389 | +0.03(+0.24%) |
Mar 03, 2010 | 12.63 | 12.68 | 12.60 | 12.63 | 29,473 | +0.01(+0.08%) |
Mar 02, 2010 | 12.65 | 12.66 | 12.59 | 12.62 | 40,024 | +0.03(+0.24%) |