Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.04 | 12.13 | 11.72 | 11.85 | 109,480 | -0.19(-1.58%) |
May 27, 2010 | 11.50 | 12.06 | 11.34 | 12.04 | 83,472 | +0.86(+7.69%) |
May 26, 2010 | 11.43 | 11.79 | 11.13 | 11.18 | 173,760 | -0.18(-1.58%) |
May 25, 2010 | 11.25 | 11.36 | 11.04 | 11.36 | 178,174 | -0.34(-2.91%) |
May 24, 2010 | 11.94 | 12.19 | 11.63 | 11.70 | 156,957 | -0.29(-2.42%) |
May 21, 2010 | 11.68 | 12.32 | 11.33 | 11.99 | 223,053 | +0.03(+0.25%) |
May 20, 2010 | 11.92 | 12.53 | 11.80 | 11.96 | 287,257 | -0.74(-5.83%) |
May 19, 2010 | 12.62 | 12.93 | 12.30 | 12.70 | 138,323 | -0.01(-0.08%) |
May 18, 2010 | 13.31 | 13.33 | 12.62 | 12.71 | 115,226 | -0.35(-2.68%) |
May 17, 2010 | 13.33 | 13.64 | 12.84 | 13.06 | 153,522 | -0.20(-1.51%) |
May 14, 2010 | 13.52 | 13.59 | 12.85 | 13.26 | 89,541 | -0.41(-3.00%) |
May 13, 2010 | 13.82 | 13.92 | 13.48 | 13.67 | 66,707 | -0.16(-1.16%) |
May 12, 2010 | 13.41 | 13.89 | 13.41 | 13.83 | 90,108 | +0.43(+3.21%) |
May 11, 2010 | 13.56 | 13.86 | 12.76 | 13.40 | 134,396 | +0.30(+2.29%) |
May 10, 2010 | 12.71 | 13.50 | 12.70 | 13.10 | 160,533 | +0.80(+6.50%) |
May 07, 2010 | 12.64 | 13.02 | 12.02 | 12.30 | 363,616 | -0.46(-3.61%) |
May 06, 2010 | 13.27 | 13.88 | 11.11 | 12.76 | 427,110 | -0.60(-4.49%) |
May 05, 2010 | 13.83 | 13.99 | 13.27 | 13.36 | 162,955 | -0.63(-4.50%) |
May 04, 2010 | 14.34 | 14.34 | 13.78 | 13.99 | 207,448 | -0.65(-4.44%) |
May 03, 2010 | 14.55 | 14.93 | 14.33 | 14.64 | 299,481 | +0.20(+1.39%) |
Apr 30, 2010 | 12.75 | 15.12 | 12.55 | 14.44 | 942,731 | +1.79(+14.15%) |
Apr 29, 2010 | 12.75 | 12.93 | 12.53 | 12.65 | 228,008 | -0.03(-0.24%) |
Apr 28, 2010 | 12.82 | 12.94 | 12.62 | 12.68 | 218,021 | -0.09(-0.70%) |
Apr 27, 2010 | 13.25 | 13.25 | 12.65 | 12.77 | 136,159 | -0.55(-4.13%) |
Apr 26, 2010 | 13.48 | 13.56 | 13.25 | 13.32 | 107,405 | -0.21(-1.55%) |
Apr 23, 2010 | 13.63 | 13.75 | 13.35 | 13.53 | 118,264 | -0.11(-0.81%) |
Apr 22, 2010 | 13.14 | 13.64 | 13.01 | 13.64 | 79,596 | +0.34(+2.56%) |
Apr 21, 2010 | 13.20 | 13.49 | 12.98 | 13.30 | 98,913 | +0.13(+0.99%) |
Apr 20, 2010 | 13.10 | 13.24 | 12.85 | 13.17 | 103,760 | +0.09(+0.69%) |
Apr 19, 2010 | 13.21 | 13.40 | 12.75 | 13.08 | 110,517 | -0.23(-1.73%) |
Apr 16, 2010 | 13.85 | 13.85 | 13.09 | 13.31 | 193,533 | -0.55(-3.97%) |
Apr 15, 2010 | 13.00 | 13.95 | 13.00 | 13.86 | 324,785 | +0.84(+6.45%) |
Apr 14, 2010 | 12.71 | 13.03 | 12.62 | 13.02 | 164,616 | +0.43(+3.42%) |
Apr 13, 2010 | 12.50 | 12.60 | 12.46 | 12.59 | 79,900 | +0.07(+0.56%) |
Apr 12, 2010 | 12.75 | 12.75 | 12.45 | 12.52 | 125,519 | -0.19(-1.49%) |
Apr 09, 2010 | 12.68 | 12.80 | 12.43 | 12.71 | 206,577 | -0.01(-0.08%) |
Apr 08, 2010 | 12.31 | 12.75 | 12.31 | 12.72 | 187,232 | +0.34(+2.75%) |
Apr 07, 2010 | 12.46 | 12.50 | 12.01 | 12.38 | 160,528 | -0.08(-0.64%) |
Apr 06, 2010 | 12.35 | 12.53 | 12.33 | 12.46 | 178,042 | -0.04(-0.32%) |
Apr 05, 2010 | 12.47 | 12.65 | 12.36 | 12.50 | 83,592 | +0.11(+0.89%) |
Apr 01, 2010 | 12.46 | 12.39 | 12.39 | 12.39 | 170,900 | +0.00(+0.00%) |
Mar 31, 2010 | 12.16 | 12.74 | 12.03 | 12.39 | 324,091 | +0.26(+2.14%) |
Mar 30, 2010 | 12.55 | 12.62 | 11.98 | 12.13 | 707,526 | -0.34(-2.73%) |
Mar 29, 2010 | 12.94 | 13.55 | 12.43 | 12.47 | 327,171 | -0.31(-2.43%) |
Mar 26, 2010 | 13.10 | 13.46 | 12.74 | 12.78 | 265,794 | -0.27(-2.07%) |
Mar 25, 2010 | 13.23 | 13.54 | 13.03 | 13.05 | 149,776 | -0.03(-0.23%) |
Mar 24, 2010 | 12.85 | 13.09 | 12.63 | 13.08 | 224,509 | +0.12(+0.93%) |
Mar 23, 2010 | 12.54 | 13.00 | 12.39 | 12.96 | 150,797 | +0.42(+3.35%) |
Mar 22, 2010 | 11.68 | 12.91 | 11.48 | 12.54 | 368,208 | +0.73(+6.18%) |
Mar 19, 2010 | 12.77 | 12.81 | 11.68 | 11.81 | 475,159 | -0.95(-7.45%) |
Mar 18, 2010 | 13.48 | 13.48 | 12.69 | 12.76 | 273,414 | -0.68(-5.06%) |
Mar 17, 2010 | 13.50 | 13.60 | 13.38 | 13.44 | 80,798 | -0.06(-0.44%) |
Mar 16, 2010 | 13.78 | 13.78 | 13.28 | 13.50 | 120,274 | -0.18(-1.32%) |
Mar 15, 2010 | 13.65 | 13.83 | 13.56 | 13.68 | 77,205 | -0.15(-1.08%) |
Mar 12, 2010 | 14.00 | 14.09 | 13.71 | 13.83 | 81,003 | -0.12(-0.86%) |
Mar 11, 2010 | 14.21 | 14.21 | 13.77 | 13.95 | 102,212 | -0.28(-1.97%) |
Mar 10, 2010 | 13.37 | 14.23 | 13.35 | 14.23 | 369,174 | +0.92(+6.87%) |
Mar 09, 2010 | 13.24 | 13.40 | 13.10 | 13.31 | 178,150 | -0.01(-0.04%) |
Mar 08, 2010 | 13.31 | 13.48 | 13.15 | 13.32 | 222,046 | +0.08(+0.60%) |
Mar 05, 2010 | 12.98 | 13.40 | 12.95 | 13.24 | 403,738 | +0.25(+1.92%) |
Mar 04, 2010 | 13.31 | 13.37 | 12.95 | 12.99 | 242,542 | -0.35(-2.62%) |
Mar 03, 2010 | 13.56 | 13.70 | 12.75 | 13.34 | 779,424 | -0.25(-1.84%) |
Mar 02, 2010 | 13.75 | 13.98 | 13.51 | 13.59 | 239,332 | -0.15(-1.09%) |