Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.22 | 12.33 | 12.07 | 12.22 | 27,403 | -0.06(-0.49%) |
May 27, 2010 | 12.02 | 12.30 | 11.96 | 12.28 | 73,424 | +0.59(+5.05%) |
May 26, 2010 | 11.76 | 11.84 | 11.55 | 11.69 | 47,613 | +0.27(+2.36%) |
May 25, 2010 | 11.39 | 11.42 | 11.06 | 11.42 | 67,404 | -0.10(-0.87%) |
May 24, 2010 | 11.62 | 11.64 | 11.52 | 11.52 | 41,741 | -0.04(-0.35%) |
May 21, 2010 | 11.39 | 11.69 | 11.37 | 11.56 | 74,368 | +0.05(+0.43%) |
May 20, 2010 | 11.37 | 11.67 | 11.33 | 11.51 | 79,850 | -0.48(-4.00%) |
May 19, 2010 | 11.94 | 12.03 | 11.70 | 11.99 | 59,588 | +0.01(+0.08%) |
May 18, 2010 | 12.36 | 12.37 | 11.90 | 11.98 | 55,804 | -0.12(-0.98%) |
May 17, 2010 | 12.26 | 12.35 | 11.62 | 12.10 | 33,866 | -0.35(-2.78%) |
May 14, 2010 | 12.45 | 12.76 | 12.36 | 12.45 | 52,628 | -0.48(-3.75%) |
May 13, 2010 | 12.96 | 13.06 | 12.91 | 12.93 | 27,070 | -0.24(-1.82%) |
May 12, 2010 | 13.26 | 13.26 | 13.04 | 13.17 | 38,500 | +0.01(+0.08%) |
May 11, 2010 | 13.25 | 13.29 | 13.12 | 13.16 | 16,510 | -0.15(-1.14%) |
May 10, 2010 | 13.22 | 13.31 | 13.12 | 13.31 | 12,280 | +0.37(+2.87%) |
May 07, 2010 | 13.02 | 13.15 | 12.84 | 12.94 | 29,218 | -0.23(-1.72%) |
May 06, 2010 | 13.49 | 13.57 | 11.70 | 13.17 | 43,618 | -0.46(-3.40%) |
May 05, 2010 | 13.70 | 13.89 | 13.58 | 13.63 | 46,630 | -0.46(-3.26%) |
May 04, 2010 | 14.46 | 14.46 | 14.05 | 14.09 | 41,755 | -0.57(-3.89%) |
May 03, 2010 | 14.58 | 14.69 | 14.56 | 14.66 | 55,922 | +0.15(+1.03%) |
Apr 30, 2010 | 14.43 | 14.52 | 14.38 | 14.51 | 23,500 | +0.20(+1.37%) |
Apr 29, 2010 | 14.25 | 14.37 | 14.25 | 14.31 | 10,121 | +0.27(+1.95%) |
Apr 28, 2010 | 13.94 | 14.07 | 13.85 | 14.04 | 32,532 | +0.13(+0.93%) |
Apr 27, 2010 | 14.08 | 14.18 | 13.90 | 13.91 | 11,257 | -0.26(-1.82%) |
Apr 26, 2010 | 14.29 | 14.29 | 14.17 | 14.17 | 10,494 | -0.10(-0.72%) |
Apr 23, 2010 | 14.01 | 14.30 | 14.01 | 14.27 | 18,255 | +0.30(+2.15%) |
Apr 22, 2010 | 13.80 | 13.97 | 13.79 | 13.97 | 4,250 | -0.09(-0.64%) |
Apr 21, 2010 | 14.13 | 14.13 | 13.92 | 14.06 | 8,000 | +0.08(+0.57%) |
Apr 20, 2010 | 13.98 | 14.07 | 13.98 | 13.98 | 31,400 | +0.05(+0.36%) |
Apr 19, 2010 | 13.83 | 13.93 | 13.81 | 13.93 | 19,027 | -0.22(-1.53%) |
Apr 16, 2010 | 14.28 | 14.39 | 14.06 | 14.15 | 13,080 | -0.30(-2.10%) |
Apr 15, 2010 | 14.49 | 14.49 | 14.41 | 14.45 | 9,316 | +0.05(+0.36%) |
Apr 14, 2010 | 14.20 | 14.42 | 14.20 | 14.40 | 9,522 | +0.24(+1.68%) |
Apr 13, 2010 | 14.13 | 14.16 | 13.95 | 14.16 | 22,489 | +0.01(+0.07%) |
Apr 12, 2010 | 14.22 | 14.27 | 14.15 | 14.15 | 5,362 | -0.06(-0.42%) |
Apr 09, 2010 | 14.35 | 14.37 | 14.07 | 14.21 | 17,745 | -0.04(-0.28%) |
Apr 08, 2010 | 14.16 | 14.28 | 14.08 | 14.25 | 18,003 | -0.05(-0.35%) |
Apr 07, 2010 | 14.46 | 14.46 | 14.25 | 14.30 | 10,535 | -0.14(-1.00%) |
Apr 06, 2010 | 14.42 | 14.46 | 14.39 | 14.44 | 6,769 | +0.05(+0.38%) |
Apr 05, 2010 | 14.21 | 14.40 | 14.21 | 14.39 | 42,153 | +0.28(+1.98%) |
Apr 01, 2010 | 14.02 | 14.11 | 14.11 | 14.11 | 16,600 | +0.35(+2.54%) |
Mar 31, 2010 | 13.73 | 13.96 | 13.65 | 13.76 | 14,163 | +0.12(+0.88%) |
Mar 30, 2010 | 13.63 | 13.64 | 13.63 | 13.64 | 2,700 | -0.04(-0.29%) |
Mar 29, 2010 | 13.45 | 13.68 | 13.45 | 13.68 | 1,305 | +0.37(+2.78%) |
Mar 26, 2010 | 13.24 | 13.31 | 13.24 | 13.31 | 1,066 | -0.06(-0.48%) |
Mar 25, 2010 | 13.46 | 13.51 | 13.37 | 13.37 | 10,700 | -0.04(-0.27%) |
Mar 24, 2010 | 13.33 | 13.41 | 13.33 | 13.41 | 4,200 | -0.07(-0.52%) |
Mar 23, 2010 | 13.45 | 13.48 | 13.45 | 13.48 | 785 | -0.08(-0.59%) |
Mar 22, 2010 | 13.11 | 13.56 | 13.11 | 13.56 | 2,421 | +0.14(+1.07%) |
Mar 19, 2010 | 13.63 | 13.63 | 13.37 | 13.42 | 5,277 | -0.28(-2.07%) |
Mar 18, 2010 | 13.73 | 13.76 | 13.64 | 13.70 | 7,424 | -0.04(-0.28%) |
Mar 17, 2010 | 13.70 | 13.74 | 13.61 | 13.74 | 7,015 | +0.16(+1.21%) |
Mar 16, 2010 | 13.48 | 13.58 | 13.42 | 13.57 | 6,425 | +0.30(+2.29%) |
Mar 15, 2010 | 13.25 | 13.27 | 13.25 | 13.27 | 23,811 | -0.25(-1.88%) |
Mar 12, 2010 | 13.74 | 13.74 | 13.44 | 13.52 | 16,111 | -0.15(-1.07%) |
Mar 11, 2010 | 13.59 | 13.68 | 13.59 | 13.67 | 58,600 | +0.00(+0.01%) |
Mar 10, 2010 | 13.60 | 13.75 | 13.52 | 13.67 | 8,596 | +0.12(+0.87%) |
Mar 09, 2010 | 13.54 | 13.67 | 13.52 | 13.55 | 8,324 | -0.16(-1.17%) |
Mar 08, 2010 | 13.75 | 13.75 | 13.57 | 13.71 | 8,040 | +0.06(+0.45%) |
Mar 05, 2010 | 13.62 | 13.70 | 13.57 | 13.65 | 11,824 | +0.30(+2.23%) |
Mar 04, 2010 | 13.43 | 13.43 | 13.35 | 13.35 | 6,355 | -0.11(-0.82%) |
Mar 03, 2010 | 13.29 | 13.50 | 13.29 | 13.46 | 3,662 | +0.18(+1.33%) |
Mar 02, 2010 | 13.28 | 13.46 | 13.28 | 13.28 | 6,905 | +0.11(+0.87%) |