Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.77 | 12.79 | 12.54 | 12.54 | 5,509 | -0.23(-1.81%) |
May 27, 2010 | 12.54 | 12.88 | 12.54 | 12.77 | 20,397 | +0.73(+6.10%) |
May 26, 2010 | 12.35 | 12.36 | 12.04 | 12.04 | 9,453 | -0.17(-1.38%) |
May 25, 2010 | 11.99 | 12.23 | 11.83 | 12.21 | 10,645 | -0.54(-4.20%) |
May 21, 2010 | 12.74 | 12.74 | 12.74 | 12.74 | 745 | +0.39(+3.15%) |
May 20, 2010 | 12.25 | 12.52 | 12.19 | 12.35 | 13,128 | -0.34(-2.64%) |
May 19, 2010 | 12.74 | 12.77 | 12.68 | 12.69 | 8,454 | -0.02(-0.16%) |
May 18, 2010 | 13.17 | 13.24 | 12.68 | 12.71 | 5,993 | -0.28(-2.17%) |
May 17, 2010 | 13.02 | 13.03 | 12.87 | 12.99 | 3,429 | +0.14(+1.10%) |
May 14, 2010 | 13.08 | 13.10 | 12.82 | 12.85 | 12,673 | -0.76(-5.57%) |
May 13, 2010 | 13.70 | 13.78 | 13.61 | 13.61 | 1,267 | -0.13(-0.93%) |
May 11, 2010 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | -0.19(-1.40%) |
May 10, 2010 | 14.08 | 14.13 | 13.91 | 13.93 | 23,540 | +1.58(+12.82%) |
May 07, 2010 | 12.74 | 12.74 | 12.21 | 12.35 | 10,034 | -0.09(-0.70%) |
May 06, 2010 | 13.15 | 13.15 | 11.74 | 12.43 | 7,765 | -1.03(-7.62%) |
May 05, 2010 | 13.55 | 13.55 | 13.41 | 13.46 | 3,681 | -0.45(-3.23%) |
May 04, 2010 | 14.20 | 14.20 | 13.90 | 13.91 | 4,338 | -0.88(-5.94%) |
Apr 29, 2010 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.27(+1.85%) |
Apr 28, 2010 | 14.55 | 14.59 | 14.51 | 14.52 | 8,498 | -0.06(-0.41%) |
Apr 27, 2010 | 14.96 | 14.96 | 14.51 | 14.58 | 2,683 | -0.66(-4.31%) |
Apr 23, 2010 | 15.26 | 15.24 | 15.24 | 15.24 | 4,323 | +0.05(+0.35%) |
Apr 22, 2010 | 15.17 | 15.18 | 15.17 | 15.18 | 1,789 | -0.50(-3.21%) |
Apr 19, 2010 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | -0.21(-1.31%) |
Apr 16, 2010 | 16.26 | 16.26 | 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 | 16.06 | 16.07 | 16.06 | 16.07 | 1,938 | +0.22(+1.40%) |
Apr 09, 2010 | 15.81 | 15.85 | 15.81 | 15.85 | 641 | +0.42(+2.74%) |
Apr 08, 2010 | 15.35 | 15.43 | 15.35 | 15.43 | 2,683 | -0.42(-2.62%) |
Apr 05, 2010 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.55(+3.60%) |
Mar 23, 2010 | 15.29 | 15.29 | 15.29 | 15.29 | 149 | +0.30(+2.01%) |
Mar 22, 2010 | 15.02 | 15.02 | 14.99 | 14.99 | 894 | -0.29(-1.89%) |
Mar 19, 2010 | 15.47 | 15.47 | 15.28 | 15.28 | 1,192 | +0.50(+3.36%) |
Mar 03, 2010 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.54(+3.77%) |