Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.58 | 12.71 | 12.45 | 12.58 | 189,750 | -0.20(-1.57%) |
May 27, 2010 | 12.63 | 12.81 | 12.45 | 12.78 | 230,913 | +0.46(+3.75%) |
May 26, 2010 | 12.32 | 12.84 | 12.28 | 12.32 | 812 | -0.25(-1.96%) |
May 25, 2010 | 12.43 | 12.59 | 12.15 | 12.56 | 110,726 | -0.18(-1.45%) |
May 24, 2010 | 13.22 | 13.22 | 12.73 | 12.75 | 168,156 | -0.52(-3.89%) |
May 21, 2010 | 12.88 | 13.27 | 12.68 | 13.26 | 487,234 | +0.16(+1.23%) |
May 20, 2010 | 13.08 | 13.50 | 12.95 | 13.10 | 333,476 | -0.55(-4.06%) |
May 19, 2010 | 14.05 | 14.12 | 13.60 | 13.65 | 256,461 | -0.42(-2.95%) |
May 18, 2010 | 14.44 | 14.51 | 13.79 | 14.07 | 516,713 | -0.33(-2.30%) |
May 17, 2010 | 14.21 | 14.81 | 14.16 | 14.40 | 3,938,084 | +0.29(+2.07%) |
May 14, 2010 | 14.11 | 14.43 | 13.99 | 14.11 | 231,695 | -0.26(-1.82%) |
May 13, 2010 | 14.62 | 15.35 | 14.32 | 14.37 | 760,799 | +0.55(+3.95%) |
May 12, 2010 | 13.12 | 13.85 | 13.08 | 13.82 | 252,743 | +0.77(+5.89%) |
May 11, 2010 | 13.08 | 13.42 | 13.02 | 13.05 | 279,475 | -0.20(-1.51%) |
May 10, 2010 | 13.46 | 13.46 | 13.15 | 13.25 | 370,362 | +0.52(+4.05%) |
May 07, 2010 | 13.68 | 13.88 | 12.58 | 12.74 | 695,640 | -0.29(-2.24%) |
May 06, 2010 | 13.58 | 13.63 | 12.59 | 13.03 | 291,424 | -0.63(-4.62%) |
May 05, 2010 | 13.87 | 14.05 | 13.61 | 13.66 | 298,798 | -0.36(-2.58%) |
May 04, 2010 | 14.13 | 14.37 | 13.85 | 14.02 | 307,505 | -0.32(-2.25%) |
May 03, 2010 | 13.70 | 14.39 | 13.65 | 14.35 | 324,318 | +0.68(+5.01%) |
Apr 30, 2010 | 13.92 | 13.98 | 13.59 | 13.66 | 156,227 | -0.30(-2.15%) |
Apr 29, 2010 | 13.93 | 13.98 | 13.76 | 13.96 | 110,740 | +0.12(+0.83%) |
Apr 28, 2010 | 13.71 | 13.90 | 13.65 | 13.85 | 106,887 | +0.19(+1.41%) |
Apr 27, 2010 | 13.70 | 13.75 | 13.30 | 13.65 | 284,133 | -0.12(-0.89%) |
Apr 26, 2010 | 13.74 | 13.88 | 13.73 | 13.78 | 121,451 | +0.05(+0.39%) |
Apr 23, 2010 | 13.23 | 13.77 | 13.23 | 13.72 | 180,339 | +0.46(+3.48%) |
Apr 22, 2010 | 13.23 | 13.32 | 12.98 | 13.26 | 270,878 | -0.05(-0.40%) |
Apr 21, 2010 | 13.05 | 13.38 | 12.92 | 13.32 | 146,542 | +0.24(+1.82%) |
Apr 20, 2010 | 12.35 | 13.08 | 12.26 | 13.08 | 145,277 | +0.84(+6.85%) |
Apr 19, 2010 | 12.48 | 12.56 | 12.21 | 12.24 | 185,880 | -0.26(-2.09%) |
Apr 16, 2010 | 12.44 | 12.56 | 12.38 | 12.50 | 156,711 | +0.09(+0.74%) |
Apr 15, 2010 | 12.18 | 12.43 | 12.16 | 12.41 | 85,140 | +0.18(+1.45%) |
Apr 14, 2010 | 12.22 | 12.31 | 12.13 | 12.23 | 63,129 | +0.08(+0.70%) |
Apr 13, 2010 | 12.31 | 12.38 | 12.12 | 12.15 | 89,130 | -0.18(-1.44%) |
Apr 12, 2010 | 12.20 | 12.33 | 12.10 | 12.32 | 119,238 | +0.16(+1.33%) |
Apr 09, 2010 | 12.15 | 12.23 | 12.09 | 12.16 | 89,571 | +0.04(+0.32%) |
Apr 08, 2010 | 12.08 | 12.17 | 11.94 | 12.12 | 133,711 | -0.03(-0.25%) |
Apr 07, 2010 | 12.02 | 12.23 | 11.80 | 12.15 | 119,208 | +0.05(+0.44%) |
Apr 06, 2010 | 12.08 | 12.17 | 11.98 | 12.10 | 71,388 | -0.02(-0.13%) |
Apr 05, 2010 | 11.93 | 12.17 | 11.85 | 12.12 | 133,576 | +0.30(+2.54%) |
Apr 01, 2010 | 11.86 | 11.82 | 11.82 | 11.82 | 187,590 | +0.09(+0.79%) |
Mar 31, 2010 | 11.88 | 12.21 | 11.70 | 11.72 | 179,179 | -0.17(-1.42%) |
Mar 30, 2010 | 11.83 | 12.02 | 11.78 | 11.89 | 125,681 | +0.02(+0.13%) |
Mar 29, 2010 | 11.99 | 12.07 | 11.82 | 11.88 | 89,134 | -0.05(-0.39%) |
Mar 26, 2010 | 11.84 | 11.98 | 11.65 | 11.92 | 167,403 | +0.08(+0.71%) |
Mar 25, 2010 | 12.05 | 12.15 | 11.81 | 11.84 | 144,718 | -0.13(-1.09%) |
Mar 24, 2010 | 11.81 | 12.08 | 11.81 | 11.97 | 156,605 | +0.12(+0.97%) |
Mar 23, 2010 | 11.58 | 11.87 | 11.51 | 11.85 | 154,072 | +0.24(+2.05%) |
Mar 22, 2010 | 11.53 | 11.69 | 11.52 | 11.62 | 127,860 | +0.00(+0.00%) |
Mar 19, 2010 | 11.69 | 11.94 | 11.51 | 11.62 | 156,830 | +0.01(+0.07%) |
Mar 18, 2010 | 11.82 | 11.82 | 11.55 | 11.61 | 125,260 | -0.21(-1.76%) |
Mar 17, 2010 | 11.44 | 11.87 | 11.33 | 11.82 | 209,261 | +0.45(+4.00%) |
Mar 16, 2010 | 11.17 | 11.40 | 11.12 | 11.36 | 196,302 | +0.25(+2.21%) |
Mar 15, 2010 | 11.04 | 11.14 | 11.04 | 11.12 | 113,696 | +0.06(+0.56%) |
Mar 12, 2010 | 11.14 | 11.15 | 10.86 | 11.05 | 114,377 | -0.02(-0.14%) |
Mar 11, 2010 | 10.85 | 11.12 | 10.79 | 11.07 | 111,529 | +0.12(+1.05%) |
Mar 10, 2010 | 10.90 | 11.16 | 10.81 | 10.95 | 168,746 | -0.02(-0.14%) |
Mar 09, 2010 | 11.06 | 11.23 | 10.77 | 10.97 | 396,466 | -0.63(-5.44%) |
Mar 08, 2010 | 11.86 | 11.88 | 11.54 | 11.60 | 165,198 | -0.23(-1.95%) |
Mar 05, 2010 | 11.48 | 11.87 | 11.45 | 11.83 | 168,052 | +0.38(+3.29%) |
Mar 04, 2010 | 11.32 | 11.57 | 11.32 | 11.45 | 83,456 | +0.14(+1.22%) |
Mar 03, 2010 | 11.24 | 11.52 | 11.22 | 11.32 | 106,532 | +0.14(+1.24%) |
Mar 02, 2010 | 11.00 | 11.41 | 10.96 | 11.18 | 133,822 | +0.25(+2.25%) |