Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.22 | 12.50 | 12.14 | 12.19 | 437,974 | -0.04(-0.30%) |
May 27, 2010 | 12.07 | 12.23 | 12.03 | 12.22 | 319,867 | +0.29(+2.44%) |
May 26, 2010 | 11.95 | 12.23 | 11.92 | 11.93 | 601,951 | -0.01(-0.12%) |
May 25, 2010 | 11.75 | 12.00 | 11.68 | 11.95 | 749,931 | +0.07(+0.61%) |
May 24, 2010 | 11.95 | 12.05 | 11.85 | 11.87 | 590,147 | -0.04(-0.30%) |
May 21, 2010 | 11.88 | 12.06 | 11.79 | 11.91 | 583,959 | -0.01(-0.06%) |
May 20, 2010 | 11.95 | 12.27 | 11.92 | 11.92 | 614,940 | -0.40(-3.24%) |
May 19, 2010 | 12.27 | 12.38 | 12.16 | 12.32 | 526,494 | +0.06(+0.47%) |
May 18, 2010 | 12.67 | 12.67 | 12.26 | 12.26 | 648,074 | -0.33(-2.65%) |
May 17, 2010 | 12.78 | 12.79 | 12.54 | 12.59 | 519,518 | -0.10(-0.80%) |
May 14, 2010 | 12.64 | 12.83 | 12.57 | 12.69 | 572,222 | +0.01(+0.06%) |
May 13, 2010 | 12.53 | 12.79 | 12.51 | 12.69 | 666,943 | +0.16(+1.28%) |
May 12, 2010 | 12.35 | 12.56 | 12.21 | 12.53 | 607,153 | +0.24(+1.95%) |
May 11, 2010 | 12.32 | 12.40 | 12.23 | 12.29 | 348,466 | -0.04(-0.29%) |
May 10, 2010 | 12.23 | 12.48 | 12.09 | 12.32 | 701,288 | +0.16(+1.31%) |
May 07, 2010 | 12.45 | 12.52 | 12.13 | 12.16 | 1,365,906 | -0.30(-2.39%) |
May 06, 2010 | 12.17 | 12.61 | 12.00 | 12.46 | 1,296,291 | +0.30(+2.45%) |
May 05, 2010 | 12.28 | 12.40 | 12.14 | 12.16 | 354,685 | -0.11(-0.89%) |
May 04, 2010 | 12.46 | 12.46 | 12.25 | 12.27 | 383,103 | -0.26(-2.09%) |
May 03, 2010 | 12.55 | 12.55 | 12.37 | 12.53 | 409,893 | +0.07(+0.58%) |
Apr 30, 2010 | 12.37 | 12.56 | 12.26 | 12.46 | 492,151 | +0.09(+0.76%) |
Apr 29, 2010 | 11.99 | 12.42 | 11.92 | 12.37 | 534,378 | +0.38(+3.15%) |
Apr 28, 2010 | 12.03 | 12.11 | 11.93 | 11.99 | 440,601 | -0.01(-0.06%) |
Apr 27, 2010 | 12.26 | 12.27 | 12.00 | 12.00 | 629,103 | -0.27(-2.19%) |
Apr 26, 2010 | 12.35 | 12.51 | 12.17 | 12.27 | 590,962 | -0.09(-0.76%) |
Apr 23, 2010 | 11.50 | 12.51 | 11.44 | 12.36 | 1,581,047 | +0.62(+5.33%) |
Apr 22, 2010 | 11.74 | 11.78 | 11.64 | 11.74 | 652,892 | -0.01(-0.12%) |
Apr 21, 2010 | 11.90 | 11.90 | 11.72 | 11.75 | 639,685 | -0.09(-0.80%) |
Apr 20, 2010 | 12.02 | 12.02 | 11.78 | 11.84 | 374,732 | -0.13(-1.09%) |
Apr 19, 2010 | 11.84 | 11.99 | 11.71 | 11.97 | 371,414 | +0.14(+1.17%) |
Apr 16, 2010 | 11.97 | 12.11 | 11.74 | 11.84 | 327,062 | -0.18(-1.51%) |
Apr 15, 2010 | 11.97 | 12.13 | 11.93 | 12.02 | 345,841 | +0.03(+0.21%) |
Apr 14, 2010 | 11.98 | 12.17 | 11.96 | 11.99 | 448,988 | +0.02(+0.15%) |
Apr 13, 2010 | 12.02 | 12.08 | 11.88 | 11.97 | 306,459 | -0.09(-0.72%) |
Apr 12, 2010 | 12.05 | 12.24 | 11.99 | 12.06 | 453,192 | +0.01(+0.06%) |
Apr 09, 2010 | 11.90 | 12.08 | 11.90 | 12.05 | 845,141 | +0.16(+1.34%) |
Apr 08, 2010 | 11.79 | 11.91 | 11.79 | 11.90 | 249,455 | +0.01(+0.12%) |
Apr 07, 2010 | 11.81 | 11.92 | 11.81 | 11.88 | 366,447 | +0.07(+0.55%) |
Apr 06, 2010 | 11.77 | 11.85 | 11.77 | 11.82 | 287,850 | +0.00(+0.00%) |
Apr 05, 2010 | 11.97 | 11.97 | 11.76 | 11.82 | 341,267 | -0.12(-0.97%) |
Apr 01, 2010 | 11.79 | 11.93 | 11.93 | 11.93 | 319,553 | +0.20(+1.67%) |
Mar 31, 2010 | 11.73 | 11.79 | 11.72 | 11.74 | 179,817 | -0.01(-0.06%) |
Mar 30, 2010 | 11.69 | 11.85 | 11.69 | 11.74 | 166,520 | +0.02(+0.19%) |
Mar 29, 2010 | 11.77 | 11.84 | 11.70 | 11.72 | 112,397 | +0.01(+0.06%) |
Mar 26, 2010 | 11.77 | 11.81 | 11.67 | 11.71 | 205,853 | +0.01(+0.06%) |
Mar 25, 2010 | 11.82 | 11.88 | 11.70 | 11.71 | 251,796 | -0.08(-0.68%) |
Mar 24, 2010 | 11.74 | 11.87 | 11.73 | 11.79 | 216,806 | -0.03(-0.25%) |
Mar 23, 2010 | 11.92 | 11.92 | 11.66 | 11.82 | 460,424 | -0.15(-1.28%) |
Mar 22, 2010 | 11.74 | 12.05 | 11.74 | 11.97 | 691,367 | -0.16(-1.32%) |
Mar 19, 2010 | 12.01 | 12.17 | 11.88 | 12.13 | 539,491 | +0.15(+1.21%) |
Mar 18, 2010 | 11.97 | 12.12 | 11.97 | 11.98 | 221,957 | +0.02(+0.18%) |
Mar 17, 2010 | 11.92 | 12.12 | 11.91 | 11.96 | 275,417 | +0.03(+0.24%) |
Mar 16, 2010 | 11.84 | 11.94 | 11.79 | 11.93 | 206,040 | +0.07(+0.61%) |
Mar 15, 2010 | 11.82 | 11.88 | 11.53 | 11.86 | 859,556 | -0.24(-1.98%) |
Mar 12, 2010 | 12.13 | 12.19 | 12.05 | 12.10 | 340,492 | -0.03(-0.24%) |
Mar 11, 2010 | 12.00 | 12.14 | 11.97 | 12.13 | 414,049 | +0.10(+0.85%) |
Mar 10, 2010 | 12.16 | 12.24 | 11.99 | 12.03 | 750,527 | -0.15(-1.19%) |
Mar 09, 2010 | 12.36 | 12.45 | 12.14 | 12.17 | 432,457 | -0.24(-1.93%) |
Mar 08, 2010 | 12.48 | 12.51 | 12.35 | 12.41 | 271,857 | -0.04(-0.29%) |
Mar 05, 2010 | 12.45 | 12.54 | 12.35 | 12.45 | 229,105 | +0.04(+0.29%) |
Mar 04, 2010 | 12.29 | 12.46 | 12.29 | 12.41 | 192,158 | +0.09(+0.77%) |
Mar 03, 2010 | 12.47 | 12.56 | 12.27 | 12.32 | 474,933 | -0.19(-1.51%) |
Mar 02, 2010 | 12.53 | 12.57 | 12.43 | 12.51 | 493,446 | -0.01(-0.12%) |