Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.23 | 13.30 | 13.20 | 13.23 | 119,724 | +0.01(+0.08%) |
May 27, 2010 | 13.06 | 13.25 | 13.04 | 13.22 | 122,502 | +0.19(+1.46%) |
May 26, 2010 | 13.06 | 13.13 | 13.00 | 13.03 | 117,331 | -0.01(-0.08%) |
May 25, 2010 | 12.90 | 13.13 | 12.90 | 13.04 | 121,128 | +0.04(+0.31%) |
May 24, 2010 | 12.87 | 13.07 | 12.85 | 13.00 | 92,326 | +0.04(+0.31%) |
May 21, 2010 | 12.83 | 12.99 | 12.78 | 12.96 | 76,435 | +0.08(+0.62%) |
May 20, 2010 | 12.88 | 12.91 | 12.82 | 12.88 | 105,664 | -0.09(-0.69%) |
May 19, 2010 | 13.06 | 13.10 | 12.89 | 12.97 | 137,725 | -0.15(-1.14%) |
May 18, 2010 | 13.14 | 13.21 | 13.09 | 13.12 | 89,845 | +0.02(+0.15%) |
May 17, 2010 | 13.01 | 13.11 | 13.00 | 13.10 | 76,573 | +0.05(+0.38%) |
May 14, 2010 | 13.05 | 13.15 | 12.84 | 13.05 | 35,458 | -0.11(-0.84%) |
May 13, 2010 | 13.08 | 13.17 | 13.08 | 13.16 | 54,959 | +0.10(+0.77%) |
May 12, 2010 | 13.05 | 13.10 | 13.02 | 13.06 | 54,058 | +0.04(+0.31%) |
May 11, 2010 | 13.02 | 13.05 | 12.96 | 13.02 | 81,615 | +0.07(+0.58%) |
May 10, 2010 | 13.00 | 13.01 | 12.90 | 12.95 | 70,152 | +0.01(+0.04%) |
May 07, 2010 | 12.94 | 13.08 | 12.89 | 12.94 | 60,565 | -0.13(-0.99%) |
May 06, 2010 | 13.05 | 13.09 | 12.86 | 13.07 | 118,968 | +0.02(+0.15%) |
May 05, 2010 | 13.07 | 13.10 | 13.05 | 13.05 | 60,818 | -0.01(-0.08%) |
May 04, 2010 | 13.00 | 13.10 | 13.00 | 13.06 | 102,586 | +0.06(+0.46%) |
May 03, 2010 | 13.11 | 13.11 | 13.00 | 13.00 | 116,127 | -0.06(-0.46%) |
Apr 30, 2010 | 13.11 | 13.13 | 13.06 | 13.06 | 70,283 | -0.02(-0.15%) |
Apr 29, 2010 | 13.10 | 13.14 | 13.06 | 13.08 | 61,850 | -0.07(-0.53%) |
Apr 28, 2010 | 13.12 | 13.15 | 13.05 | 13.15 | 126,184 | +0.02(+0.15%) |
Apr 27, 2010 | 13.13 | 13.15 | 13.08 | 13.13 | 74,934 | -0.03(-0.23%) |
Apr 26, 2010 | 13.15 | 13.21 | 13.13 | 13.16 | 95,227 | +0.01(+0.08%) |
Apr 23, 2010 | 13.12 | 13.20 | 13.11 | 13.15 | 78,879 | +0.05(+0.38%) |
Apr 22, 2010 | 13.06 | 13.14 | 13.06 | 13.10 | 57,950 | +0.01(+0.08%) |
Apr 21, 2010 | 13.08 | 13.17 | 13.08 | 13.09 | 98,141 | -0.09(-0.68%) |
Apr 20, 2010 | 13.15 | 13.20 | 13.08 | 13.18 | 90,944 | +0.03(+0.23%) |
Apr 19, 2010 | 13.01 | 13.15 | 13.01 | 13.15 | 87,875 | +0.11(+0.84%) |
Apr 16, 2010 | 13.00 | 13.05 | 13.00 | 13.04 | 95,790 | +0.03(+0.23%) |
Apr 15, 2010 | 13.03 | 13.08 | 13.01 | 13.01 | 103,123 | -0.02(-0.15%) |
Apr 14, 2010 | 13.04 | 13.07 | 13.03 | 13.03 | 60,326 | -0.01(-0.08%) |
Apr 13, 2010 | 13.03 | 13.09 | 13.02 | 13.04 | 68,567 | +0.00(+0.00%) |
Apr 12, 2010 | 13.02 | 13.08 | 13.02 | 13.04 | 86,489 | +0.02(+0.15%) |
Apr 09, 2010 | 13.13 | 13.13 | 13.02 | 13.02 | 94,916 | -0.10(-0.76%) |
Apr 08, 2010 | 13.04 | 13.15 | 13.00 | 13.12 | 114,589 | +0.09(+0.69%) |
Apr 07, 2010 | 12.92 | 13.05 | 12.92 | 13.03 | 88,807 | +0.08(+0.62%) |
Apr 06, 2010 | 12.99 | 13.00 | 12.95 | 12.95 | 79,262 | -0.05(-0.38%) |
Apr 05, 2010 | 13.00 | 13.00 | 12.91 | 13.00 | 127,215 | +0.06(+0.46%) |
Apr 01, 2010 | 12.99 | 12.94 | 12.94 | 12.94 | 110,100 | +0.01(+0.08%) |
Mar 31, 2010 | 12.95 | 13.00 | 12.90 | 12.93 | 101,371 | -0.04(-0.31%) |
Mar 30, 2010 | 12.88 | 12.99 | 12.83 | 12.97 | 104,707 | +0.14(+1.09%) |
Mar 29, 2010 | 12.83 | 12.90 | 12.80 | 12.83 | 77,802 | -0.02(-0.16%) |
Mar 26, 2010 | 12.80 | 12.93 | 12.80 | 12.85 | 121,638 | +0.02(+0.16%) |
Mar 25, 2010 | 12.89 | 12.92 | 12.80 | 12.83 | 121,689 | -0.06(-0.47%) |
Mar 24, 2010 | 12.85 | 12.92 | 12.85 | 12.89 | 103,128 | -0.01(-0.08%) |
Mar 23, 2010 | 12.97 | 13.00 | 12.88 | 12.90 | 117,772 | -0.09(-0.69%) |
Mar 22, 2010 | 12.96 | 13.05 | 12.90 | 12.99 | 99,341 | -0.06(-0.46%) |
Mar 19, 2010 | 13.08 | 13.08 | 13.00 | 13.05 | 85,369 | -0.02(-0.15%) |
Mar 18, 2010 | 13.08 | 13.08 | 13.00 | 13.07 | 91,102 | +0.00(+0.00%) |
Mar 17, 2010 | 13.00 | 13.08 | 13.00 | 13.07 | 84,805 | +0.06(+0.46%) |
Mar 16, 2010 | 12.98 | 13.06 | 12.91 | 13.01 | 76,310 | +0.03(+0.23%) |
Mar 15, 2010 | 13.04 | 13.04 | 12.98 | 12.98 | 110,104 | -0.02(-0.15%) |
Mar 12, 2010 | 12.92 | 13.00 | 12.91 | 13.00 | 45,352 | +0.10(+0.78%) |
Mar 11, 2010 | 12.95 | 13.00 | 12.88 | 12.90 | 91,942 | -0.07(-0.54%) |
Mar 10, 2010 | 12.94 | 12.98 | 12.94 | 12.97 | 77,911 | +0.06(+0.46%) |
Mar 09, 2010 | 12.90 | 12.97 | 12.89 | 12.91 | 104,710 | +0.00(+0.00%) |
Mar 08, 2010 | 12.96 | 13.02 | 12.91 | 12.91 | 102,461 | -0.07(-0.54%) |
Mar 05, 2010 | 13.00 | 13.05 | 12.95 | 12.98 | 108,666 | -0.02(-0.15%) |
Mar 04, 2010 | 13.03 | 13.03 | 12.91 | 13.00 | 131,186 | +0.02(+0.15%) |
Mar 03, 2010 | 13.17 | 13.24 | 12.97 | 12.98 | 113,223 | -0.18(-1.37%) |
Mar 02, 2010 | 13.14 | 13.25 | 13.10 | 13.16 | 84,420 | +0.01(+0.08%) |