Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.84 | 12.00 | 11.59 | 11.84 | 16,155 | +0.20(+1.72%) |
May 27, 2010 | 11.78 | 11.78 | 11.56 | 11.64 | 14,089 | +0.09(+0.77%) |
May 26, 2010 | 11.56 | 11.60 | 11.51 | 11.56 | 301 | +0.04(+0.39%) |
May 25, 2010 | 11.71 | 11.78 | 11.42 | 11.51 | 9,587 | -0.20(-1.71%) |
May 24, 2010 | 12.10 | 12.27 | 11.67 | 11.71 | 36,321 | -0.33(-2.77%) |
May 21, 2010 | 12.00 | 12.16 | 11.95 | 12.04 | 21,739 | +0.03(+0.26%) |
May 20, 2010 | 12.24 | 12.34 | 12.01 | 12.01 | 10,858 | -0.30(-2.42%) |
May 19, 2010 | 12.56 | 12.56 | 12.20 | 12.31 | 10,037 | -0.32(-2.50%) |
May 18, 2010 | 13.33 | 13.33 | 12.63 | 12.63 | 10,525 | -0.65(-4.89%) |
May 17, 2010 | 13.34 | 13.34 | 13.10 | 13.28 | 4,837 | +0.04(+0.30%) |
May 14, 2010 | 13.24 | 13.44 | 13.11 | 13.24 | 8,007 | -0.28(-2.04%) |
May 13, 2010 | 13.52 | 13.73 | 13.50 | 13.51 | 9,900 | -0.04(-0.33%) |
May 12, 2010 | 13.20 | 13.60 | 13.12 | 13.56 | 17,007 | +0.38(+2.90%) |
May 11, 2010 | 12.76 | 13.17 | 12.67 | 13.17 | 12,291 | +0.22(+1.68%) |
May 10, 2010 | 12.67 | 12.96 | 12.66 | 12.96 | 20,169 | +0.47(+3.74%) |
May 07, 2010 | 12.56 | 12.80 | 12.44 | 12.49 | 16,848 | +0.04(+0.36%) |
May 06, 2010 | 13.11 | 13.18 | 12.44 | 12.44 | 17,772 | -0.70(-5.34%) |
May 05, 2010 | 13.39 | 13.52 | 13.02 | 13.15 | 41,544 | -0.27(-1.99%) |
May 04, 2010 | 13.16 | 13.44 | 13.03 | 13.41 | 31,959 | +0.08(+0.60%) |
May 03, 2010 | 13.04 | 13.33 | 12.88 | 13.33 | 11,083 | +0.27(+2.04%) |
Apr 30, 2010 | 13.27 | 13.27 | 13.00 | 13.07 | 11,477 | -0.31(-2.33%) |
Apr 29, 2010 | 13.27 | 13.38 | 13.11 | 13.38 | 21,798 | +0.28(+2.17%) |
Apr 28, 2010 | 13.40 | 13.40 | 12.96 | 13.09 | 10,190 | -0.24(-1.80%) |
Apr 27, 2010 | 13.34 | 13.40 | 13.33 | 13.33 | 20,169 | +0.01(+0.10%) |
Apr 26, 2010 | 13.29 | 13.33 | 13.26 | 13.32 | 5,287 | +0.08(+0.57%) |
Apr 23, 2010 | 13.27 | 13.27 | 13.13 | 13.24 | 17,070 | -0.09(-0.67%) |
Apr 22, 2010 | 13.20 | 13.33 | 13.15 | 13.33 | 8,640 | +0.14(+1.04%) |
Apr 21, 2010 | 13.21 | 13.27 | 13.17 | 13.20 | 7,200 | -0.06(-0.47%) |
Apr 20, 2010 | 13.16 | 13.32 | 13.12 | 13.26 | 9,580 | +0.11(+0.81%) |
Apr 19, 2010 | 13.14 | 13.15 | 13.11 | 13.15 | 3,820 | +0.04(+0.27%) |
Apr 16, 2010 | 13.24 | 13.33 | 13.11 | 13.12 | 18,000 | -0.12(-0.87%) |
Apr 15, 2010 | 13.13 | 13.23 | 13.11 | 13.23 | 6,750 | +0.03(+0.20%) |
Apr 14, 2010 | 12.99 | 13.20 | 12.96 | 13.20 | 23,229 | -0.02(-0.13%) |
Apr 13, 2010 | 13.11 | 13.22 | 12.93 | 13.22 | 25,440 | +0.10(+0.75%) |
Apr 12, 2010 | 13.10 | 13.17 | 12.95 | 13.12 | 20,886 | -0.02(-0.14%) |
Apr 09, 2010 | 13.07 | 13.18 | 13.07 | 13.14 | 16,758 | +0.03(+0.24%) |
Apr 08, 2010 | 13.12 | 13.20 | 13.11 | 13.11 | 8,428 | -0.00(-0.03%) |
Apr 07, 2010 | 13.07 | 13.21 | 13.07 | 13.12 | 14,955 | +0.05(+0.37%) |
Apr 06, 2010 | 13.07 | 13.18 | 13.07 | 13.07 | 3,825 | +0.00(+0.00%) |
Apr 05, 2010 | 12.99 | 13.07 | 12.89 | 13.07 | 4,275 | +0.04(+0.34%) |
Apr 01, 2010 | 13.22 | 13.02 | 13.02 | 13.02 | 25,425 | -0.53(-3.93%) |
Mar 31, 2010 | 12.86 | 13.56 | 12.68 | 13.56 | 23,906 | +0.60(+4.67%) |
Mar 30, 2010 | 12.97 | 13.00 | 12.88 | 12.95 | 9,011 | +0.03(+0.21%) |
Mar 29, 2010 | 12.93 | 12.93 | 12.84 | 12.92 | 6,300 | +0.05(+0.41%) |
Mar 26, 2010 | 12.95 | 12.95 | 12.84 | 12.87 | 7,209 | -0.16(-1.26%) |
Mar 25, 2010 | 13.32 | 13.32 | 12.97 | 13.04 | 24,025 | -0.28(-2.10%) |
Mar 24, 2010 | 13.06 | 13.33 | 13.06 | 13.32 | 41,017 | +0.24(+1.80%) |
Mar 23, 2010 | 12.78 | 13.17 | 12.78 | 13.08 | 42,529 | +0.32(+2.54%) |
Mar 22, 2010 | 12.49 | 12.76 | 12.49 | 12.76 | 14,490 | +0.24(+1.95%) |
Mar 19, 2010 | 12.45 | 12.59 | 12.45 | 12.51 | 27,789 | +0.04(+0.32%) |
Mar 18, 2010 | 12.36 | 12.54 | 12.26 | 12.47 | 25,537 | +0.12(+0.93%) |
Mar 17, 2010 | 12.58 | 12.64 | 12.14 | 12.36 | 37,905 | -0.24(-1.91%) |
Mar 16, 2010 | 12.49 | 12.65 | 12.45 | 12.60 | 27,582 | +0.11(+0.85%) |
Mar 15, 2010 | 12.43 | 12.49 | 12.43 | 12.49 | 89,745 | +0.00(+0.00%) |
Mar 12, 2010 | 12.51 | 12.62 | 12.46 | 12.49 | 19,181 | +0.00(+0.00%) |
Mar 11, 2010 | 12.49 | 12.49 | 12.36 | 12.49 | 9,299 | +0.03(+0.25%) |
Mar 10, 2010 | 12.51 | 12.53 | 12.36 | 12.46 | 35,291 | -0.05(-0.39%) |
Mar 09, 2010 | 12.61 | 12.62 | 12.49 | 12.51 | 28,575 | -0.07(-0.57%) |
Mar 08, 2010 | 12.58 | 12.67 | 12.50 | 12.58 | 10,575 | +0.00(+0.00%) |
Mar 05, 2010 | 12.49 | 12.60 | 12.36 | 12.58 | 26,158 | +0.09(+0.71%) |
Mar 04, 2010 | 12.42 | 12.49 | 12.39 | 12.49 | 48,825 | +0.08(+0.64%) |
Mar 03, 2010 | 12.60 | 12.62 | 12.32 | 12.41 | 11,655 | -0.16(-1.27%) |
Mar 02, 2010 | 12.22 | 12.59 | 12.05 | 12.57 | 44,772 | +0.39(+3.21%) |