Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.27 | 12.35 | 12.13 | 12.35 | 1,932 | +0.08(+0.66%) |
May 27, 2010 | 10.97 | 12.27 | 10.97 | 12.27 | 3,672 | +1.06(+9.46%) |
May 26, 2010 | 11.03 | 11.21 | 11.03 | 11.21 | 5,014 | +0.28(+2.57%) |
May 25, 2010 | 10.93 | 10.93 | 10.93 | 10.93 | 623 | -0.18(-1.63%) |
May 24, 2010 | 11.72 | 11.72 | 11.02 | 11.11 | 3,495 | -0.43(-3.73%) |
May 21, 2010 | 10.91 | 12.04 | 10.91 | 11.54 | 8,970 | +0.62(+5.65%) |
May 20, 2010 | 11.13 | 11.31 | 10.92 | 10.92 | 5,630 | -0.19(-1.74%) |
May 19, 2010 | 11.33 | 11.33 | 11.08 | 11.11 | 8,338 | +0.03(+0.28%) |
May 18, 2010 | 11.24 | 11.93 | 11.08 | 11.08 | 4,191 | -0.19(-1.66%) |
May 17, 2010 | 12.17 | 12.17 | 11.23 | 11.27 | 11,770 | +0.09(+0.84%) |
May 14, 2010 | 11.49 | 11.66 | 11.10 | 11.18 | 8,715 | -0.47(-4.07%) |
May 13, 2010 | 11.54 | 11.65 | 11.23 | 11.65 | 4,440 | +0.14(+1.19%) |
May 12, 2010 | 11.46 | 11.51 | 11.05 | 11.51 | 6,537 | +0.12(+1.10%) |
May 11, 2010 | 11.54 | 11.54 | 11.34 | 11.39 | 5,359 | +0.26(+2.30%) |
May 10, 2010 | 11.23 | 11.29 | 11.06 | 11.13 | 7,506 | +0.22(+2.06%) |
May 07, 2010 | 11.38 | 11.69 | 10.91 | 10.91 | 4,666 | -0.32(-2.83%) |
May 06, 2010 | 11.63 | 12.00 | 11.23 | 11.23 | 14,545 | -0.16(-1.37%) |
May 05, 2010 | 11.58 | 11.98 | 11.35 | 11.38 | 5,129 | -0.32(-2.77%) |
May 04, 2010 | 12.19 | 12.19 | 11.63 | 11.71 | 5,928 | -0.64(-5.20%) |
May 03, 2010 | 12.70 | 12.70 | 12.13 | 12.35 | 4,432 | -0.15(-1.20%) |
Apr 30, 2010 | 12.50 | 12.50 | 12.50 | 12.50 | 2,328 | +0.05(+0.40%) |
Apr 29, 2010 | 12.04 | 12.47 | 12.02 | 12.45 | 2,989 | +0.31(+2.57%) |
Apr 28, 2010 | 12.55 | 12.55 | 12.10 | 12.14 | 1,565 | +0.06(+0.47%) |
Apr 27, 2010 | 12.08 | 12.08 | 12.08 | 12.08 | 1,253 | -0.01(-0.10%) |
Apr 26, 2010 | 12.10 | 12.30 | 12.02 | 12.09 | 1,735 | -0.39(-3.15%) |
Apr 23, 2010 | 12.30 | 12.71 | 12.30 | 12.48 | 2,052 | +0.18(+1.47%) |
Apr 22, 2010 | 12.32 | 12.32 | 12.18 | 12.30 | 1,775 | +0.24(+2.02%) |
Apr 21, 2010 | 12.13 | 12.13 | 11.97 | 12.06 | 1,537 | -0.34(-2.77%) |
Apr 20, 2010 | 12.00 | 12.40 | 11.97 | 12.40 | 1,961 | +0.83(+7.17%) |
Apr 19, 2010 | 11.54 | 11.66 | 11.54 | 11.57 | 5,291 | +0.03(+0.27%) |
Apr 16, 2010 | 11.82 | 11.82 | 11.54 | 11.54 | 6,969 | -0.32(-2.68%) |
Apr 15, 2010 | 11.51 | 11.86 | 11.51 | 11.86 | 1,924 | +0.00(+0.00%) |
Apr 14, 2010 | 11.52 | 11.88 | 11.47 | 11.86 | 2,548 | +0.39(+3.37%) |
Apr 13, 2010 | 11.42 | 11.49 | 11.41 | 11.47 | 2,687 | -0.14(-1.18%) |
Apr 12, 2010 | 11.83 | 11.85 | 11.54 | 11.61 | 8,219 | -0.14(-1.22%) |
Apr 09, 2010 | 12.58 | 12.62 | 11.54 | 11.76 | 19,928 | -0.98(-7.69%) |
Apr 07, 2010 | 12.73 | 12.73 | 12.73 | 12.73 | 617 | +0.26(+2.10%) |
Apr 06, 2010 | 12.47 | 13.07 | 12.45 | 12.47 | 2,222 | -0.23(-1.82%) |
Apr 05, 2010 | 12.48 | 13.10 | 12.45 | 12.70 | 9,935 | -0.02(-0.15%) |
Apr 01, 2010 | 12.63 | 12.72 | 12.72 | 12.72 | 1,122 | -0.16(-1.21%) |
Mar 31, 2010 | 12.62 | 13.00 | 12.62 | 12.88 | 1,922 | -0.68(-5.01%) |
Mar 30, 2010 | 13.69 | 13.69 | 13.56 | 13.56 | 1,464 | -0.06(-0.46%) |
Mar 29, 2010 | 13.62 | 13.62 | 13.62 | 13.62 | 160 | -0.06(-0.41%) |
Mar 26, 2010 | 13.09 | 13.68 | 12.78 | 13.68 | 5,073 | +1.00(+7.87%) |
Mar 25, 2010 | 12.47 | 12.96 | 12.35 | 12.68 | 18,689 | +0.28(+2.26%) |
Mar 24, 2010 | 12.44 | 12.47 | 12.35 | 12.40 | 2,381 | -0.03(-0.25%) |
Mar 23, 2010 | 12.44 | 12.47 | 12.35 | 12.43 | 2,602 | -0.01(-0.10%) |
Mar 22, 2010 | 12.45 | 12.45 | 12.20 | 12.44 | 1,699 | +0.12(+0.96%) |
Mar 19, 2010 | 12.47 | 12.47 | 12.25 | 12.32 | 6,843 | -0.10(-0.83%) |
Mar 18, 2010 | 12.43 | 12.43 | 12.43 | 12.43 | 160 | +0.05(+0.38%) |
Mar 17, 2010 | 12.53 | 12.53 | 12.22 | 12.38 | 1,282 | -0.39(-3.03%) |
Mar 16, 2010 | 12.77 | 12.77 | 12.77 | 12.77 | 347 | +0.36(+2.86%) |
Mar 15, 2010 | 12.38 | 12.61 | 12.35 | 12.41 | 3,503 | -0.25(-1.97%) |
Mar 12, 2010 | 12.50 | 13.10 | 12.50 | 12.66 | 5,852 | -0.24(-1.84%) |
Mar 11, 2010 | 13.10 | 13.10 | 12.20 | 12.90 | 2,727 | +0.31(+2.43%) |
Mar 10, 2010 | 12.47 | 12.62 | 12.46 | 12.59 | 9,521 | +0.12(+0.95%) |
Mar 09, 2010 | 12.34 | 12.47 | 12.34 | 12.47 | 2,246 | +0.04(+0.30%) |
Mar 08, 2010 | 12.22 | 12.43 | 12.22 | 12.43 | 545 | +0.08(+0.68%) |
Mar 05, 2010 | 12.15 | 12.35 | 12.14 | 12.35 | 4,048 | +0.02(+0.15%) |
Mar 04, 2010 | 12.20 | 12.33 | 12.08 | 12.33 | 1,242 | +0.03(+0.25%) |
Mar 03, 2010 | 12.35 | 12.35 | 12.26 | 12.30 | 3,928 | -0.06(-0.50%) |
Mar 02, 2010 | 12.33 | 12.36 | 12.29 | 12.36 | 5,073 | +0.09(+0.75%) |