Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.87 | 12.01 | 11.82 | 11.87 | 258,328 | -0.12(-1.00%) |
May 27, 2010 | 11.84 | 12.00 | 11.63 | 11.99 | 243,040 | +0.39(+3.39%) |
May 26, 2010 | 11.59 | 11.74 | 11.43 | 11.59 | 1,818 | +0.24(+2.07%) |
May 25, 2010 | 11.13 | 11.39 | 11.09 | 11.36 | 419,835 | +0.00(+0.04%) |
May 24, 2010 | 11.51 | 11.63 | 11.34 | 11.35 | 276,316 | -0.21(-1.80%) |
May 21, 2010 | 11.28 | 11.62 | 11.14 | 11.56 | 702,359 | +0.18(+1.54%) |
May 20, 2010 | 11.43 | 11.67 | 11.39 | 11.39 | 505,597 | -0.46(-3.90%) |
May 19, 2010 | 11.81 | 12.09 | 11.65 | 11.85 | 230,065 | -0.03(-0.23%) |
May 18, 2010 | 12.23 | 12.29 | 11.84 | 11.87 | 200,264 | -0.17(-1.38%) |
May 17, 2010 | 12.15 | 12.22 | 11.78 | 12.04 | 517,470 | -0.06(-0.49%) |
May 14, 2010 | 12.10 | 12.48 | 12.00 | 12.10 | 365,496 | -0.45(-3.55%) |
May 13, 2010 | 12.65 | 12.65 | 12.45 | 12.55 | 261,783 | -0.17(-1.37%) |
May 12, 2010 | 12.44 | 12.74 | 12.35 | 12.72 | 300,710 | +0.35(+2.86%) |
May 11, 2010 | 12.28 | 12.48 | 12.26 | 12.37 | 539,277 | -0.02(-0.15%) |
May 10, 2010 | 12.29 | 12.44 | 12.18 | 12.39 | 309,769 | +0.71(+6.10%) |
May 07, 2010 | 12.08 | 12.08 | 11.58 | 11.67 | 609,526 | -0.30(-2.49%) |
May 06, 2010 | 12.35 | 12.41 | 11.49 | 11.97 | 948,111 | -0.39(-3.12%) |
May 05, 2010 | 12.43 | 12.63 | 12.36 | 12.36 | 494,479 | -0.23(-1.83%) |
May 04, 2010 | 12.87 | 12.87 | 12.49 | 12.59 | 450,809 | -0.44(-3.39%) |
May 03, 2010 | 12.92 | 13.10 | 12.83 | 13.03 | 331,412 | +0.21(+1.61%) |
Apr 30, 2010 | 13.14 | 13.17 | 12.81 | 12.82 | 276,653 | -0.35(-2.65%) |
Apr 29, 2010 | 12.90 | 13.19 | 12.85 | 13.17 | 253,906 | +0.35(+2.76%) |
Apr 28, 2010 | 12.86 | 12.94 | 12.71 | 12.82 | 163,711 | +0.04(+0.32%) |
Apr 27, 2010 | 13.02 | 13.18 | 12.76 | 12.78 | 658,795 | -0.33(-2.49%) |
Apr 26, 2010 | 13.05 | 13.20 | 12.91 | 13.10 | 645,374 | +0.03(+0.21%) |
Apr 23, 2010 | 12.58 | 13.09 | 12.45 | 13.07 | 501,573 | -0.13(-0.97%) |
Apr 22, 2010 | 12.82 | 13.22 | 12.75 | 13.20 | 264,594 | +0.25(+1.92%) |
Apr 21, 2010 | 12.77 | 13.00 | 12.77 | 12.96 | 225,356 | +0.16(+1.26%) |
Apr 20, 2010 | 12.76 | 12.81 | 12.58 | 12.79 | 310,106 | +0.11(+0.91%) |
Apr 19, 2010 | 12.70 | 12.71 | 12.40 | 12.68 | 361,195 | -0.08(-0.61%) |
Apr 16, 2010 | 12.71 | 12.98 | 12.60 | 12.76 | 1,033,405 | +0.05(+0.36%) |
Apr 15, 2010 | 12.86 | 12.88 | 12.69 | 12.71 | 320,954 | -0.19(-1.45%) |
Apr 14, 2010 | 12.89 | 12.93 | 12.81 | 12.90 | 142,450 | +0.05(+0.39%) |
Apr 13, 2010 | 12.74 | 12.89 | 12.71 | 12.85 | 217,514 | +0.12(+0.93%) |
Apr 12, 2010 | 12.89 | 12.89 | 12.69 | 12.73 | 163,831 | -0.13(-1.03%) |
Apr 09, 2010 | 12.82 | 12.90 | 12.78 | 12.86 | 466,621 | +0.03(+0.25%) |
Apr 08, 2010 | 12.87 | 12.98 | 12.79 | 12.83 | 207,005 | -0.03(-0.25%) |
Apr 07, 2010 | 12.92 | 12.92 | 12.76 | 12.86 | 194,421 | -0.03(-0.25%) |
Apr 06, 2010 | 12.68 | 12.92 | 12.61 | 12.89 | 125,490 | +0.18(+1.44%) |
Apr 05, 2010 | 12.39 | 12.71 | 12.39 | 12.71 | 195,989 | +0.35(+2.81%) |
Apr 01, 2010 | 12.41 | 12.36 | 12.36 | 12.36 | 116,959 | -0.01(-0.11%) |
Mar 31, 2010 | 12.51 | 12.68 | 12.37 | 12.38 | 245,381 | -0.18(-1.46%) |
Mar 30, 2010 | 12.42 | 12.57 | 12.33 | 12.56 | 173,845 | +0.16(+1.29%) |
Mar 29, 2010 | 12.46 | 12.48 | 12.32 | 12.40 | 102,804 | +0.01(+0.07%) |
Mar 26, 2010 | 12.50 | 12.54 | 12.33 | 12.39 | 257,604 | -0.06(-0.48%) |
Mar 25, 2010 | 12.37 | 12.59 | 12.37 | 12.45 | 483,893 | +0.13(+1.04%) |
Mar 24, 2010 | 12.36 | 12.41 | 12.31 | 12.32 | 414,083 | -0.07(-0.55%) |
Mar 23, 2010 | 12.38 | 12.44 | 12.27 | 12.39 | 347,129 | +0.00(+0.04%) |
Mar 22, 2010 | 12.20 | 12.40 | 12.17 | 12.39 | 205,287 | +0.13(+1.04%) |
Mar 19, 2010 | 12.47 | 12.49 | 12.12 | 12.26 | 404,311 | -0.16(-1.25%) |
Mar 18, 2010 | 12.38 | 12.45 | 12.32 | 12.41 | 571,470 | +0.05(+0.40%) |
Mar 17, 2010 | 12.41 | 12.50 | 12.23 | 12.36 | 488,446 | -0.05(-0.40%) |
Mar 16, 2010 | 12.43 | 12.50 | 12.34 | 12.41 | 532,007 | +0.00(+0.04%) |
Mar 15, 2010 | 12.39 | 12.45 | 12.38 | 12.41 | 173,723 | +0.03(+0.22%) |
Mar 12, 2010 | 12.35 | 12.47 | 12.30 | 12.38 | 200,776 | +0.05(+0.37%) |
Mar 11, 2010 | 12.22 | 12.38 | 12.16 | 12.34 | 145,612 | +0.04(+0.33%) |
Mar 10, 2010 | 12.16 | 12.36 | 12.10 | 12.30 | 172,198 | +0.14(+1.12%) |
Mar 09, 2010 | 12.16 | 12.39 | 12.06 | 12.16 | 400,881 | -0.01(-0.07%) |
Mar 08, 2010 | 12.31 | 12.44 | 12.15 | 12.17 | 295,328 | -0.11(-0.89%) |
Mar 05, 2010 | 12.08 | 12.36 | 12.01 | 12.28 | 257,606 | +0.23(+1.89%) |
Mar 04, 2010 | 11.96 | 12.06 | 11.85 | 12.05 | 171,511 | +0.10(+0.88%) |
Mar 03, 2010 | 12.08 | 12.08 | 11.92 | 11.95 | 123,751 | -0.15(-1.21%) |
Mar 02, 2010 | 12.08 | 12.11 | 11.95 | 12.09 | 156,659 | +0.01(+0.11%) |