Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.96 | 12.93 | 12.66 | 12.66 | 304 | -0.30(-2.28%) |
May 27, 2010 | 13.05 | 13.55 | 12.94 | 12.96 | 26,695 | +0.03(+0.23%) |
May 26, 2010 | 12.31 | 13.25 | 12.26 | 12.93 | 15,129 | +0.61(+4.96%) |
May 25, 2010 | 12.10 | 12.31 | 12.04 | 12.31 | 1,319 | +0.05(+0.40%) |
May 24, 2010 | 12.78 | 12.81 | 12.15 | 12.27 | 7,382 | -0.16(-1.27%) |
May 21, 2010 | 12.47 | 12.60 | 12.36 | 12.42 | 3,491 | -0.38(-3.00%) |
May 20, 2010 | 12.66 | 12.81 | 12.42 | 12.81 | 4,647 | +0.15(+1.17%) |
May 19, 2010 | 12.66 | 12.71 | 12.66 | 12.66 | 1,319 | -0.13(-1.00%) |
May 18, 2010 | 12.90 | 13.02 | 12.31 | 12.79 | 6,191 | +0.23(+1.80%) |
May 17, 2010 | 13.12 | 13.12 | 12.46 | 12.56 | 1,319 | -0.22(-1.70%) |
May 14, 2010 | 12.55 | 12.78 | 12.55 | 12.78 | 2,050 | -0.21(-1.59%) |
May 13, 2010 | 13.30 | 14.24 | 12.87 | 12.98 | 11,123 | +0.47(+3.78%) |
May 12, 2010 | 12.56 | 12.98 | 12.51 | 12.51 | 720 | +0.15(+1.20%) |
May 11, 2010 | 12.53 | 12.60 | 12.07 | 12.36 | 4,725 | -0.44(-3.46%) |
May 10, 2010 | 12.81 | 12.91 | 12.81 | 12.81 | 1,116 | +0.14(+1.09%) |
May 07, 2010 | 12.90 | 13.30 | 12.62 | 12.67 | 2,385 | -0.20(-1.54%) |
May 06, 2010 | 13.33 | 13.33 | 12.87 | 12.87 | 6,166 | -0.43(-3.25%) |
May 05, 2010 | 13.48 | 13.97 | 13.30 | 13.30 | 12,008 | +0.00(+0.00%) |
May 04, 2010 | 13.74 | 14.25 | 13.30 | 13.30 | 12,497 | -0.06(-0.44%) |
May 03, 2010 | 13.69 | 13.77 | 13.33 | 13.36 | 2,943 | +0.06(+0.44%) |
Apr 30, 2010 | 13.30 | 13.30 | 13.30 | 13.30 | 253 | -0.01(-0.07%) |
Apr 29, 2010 | 13.74 | 13.74 | 13.30 | 13.31 | 5,775 | -0.29(-2.10%) |
Apr 28, 2010 | 13.25 | 13.62 | 13.25 | 13.60 | 9,518 | +0.39(+2.99%) |
Apr 27, 2010 | 13.25 | 13.25 | 13.17 | 13.20 | 7,105 | +0.00(+0.00%) |
Apr 26, 2010 | 13.21 | 13.27 | 12.46 | 13.20 | 8,830 | -0.01(-0.07%) |
Apr 23, 2010 | 13.40 | 13.40 | 13.21 | 13.21 | 3,088 | -0.04(-0.30%) |
Apr 22, 2010 | 13.21 | 13.25 | 13.21 | 13.25 | 2,182 | -0.05(-0.37%) |
Apr 21, 2010 | 13.21 | 13.40 | 13.18 | 13.30 | 7,409 | +0.11(+0.82%) |
Apr 20, 2010 | 13.00 | 13.20 | 13.00 | 13.19 | 2,369 | +0.08(+0.60%) |
Apr 19, 2010 | 13.10 | 13.20 | 13.05 | 13.11 | 3,173 | +0.11(+0.83%) |
Apr 16, 2010 | 13.19 | 13.21 | 12.82 | 13.00 | 3,161 | -0.05(-0.38%) |
Apr 15, 2010 | 12.76 | 13.05 | 12.75 | 13.05 | 710 | -0.05(-0.38%) |
Apr 14, 2010 | 13.20 | 13.22 | 13.01 | 13.10 | 1,065 | -0.07(-0.52%) |
Apr 13, 2010 | 12.02 | 13.17 | 12.02 | 13.17 | 2,950 | +0.17(+1.29%) |
Apr 12, 2010 | 12.81 | 13.25 | 12.56 | 13.00 | 9,144 | +0.18(+1.38%) |
Apr 08, 2010 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | -0.06(-0.46%) |
Apr 07, 2010 | 12.73 | 13.20 | 12.73 | 12.89 | 507 | -0.05(-0.38%) |
Apr 06, 2010 | 13.03 | 13.45 | 12.77 | 12.94 | 4,374 | -0.07(-0.53%) |
Apr 05, 2010 | 13.36 | 13.45 | 12.96 | 13.00 | 6,478 | +0.14(+1.07%) |
Apr 01, 2010 | 12.84 | 12.87 | 12.87 | 12.87 | 812 | -0.01(-0.08%) |
Mar 31, 2010 | 12.77 | 13.23 | 12.77 | 12.88 | 812 | +0.08(+0.62%) |
Mar 30, 2010 | 12.92 | 13.36 | 12.76 | 12.80 | 11,723 | -0.10(-0.76%) |
Mar 29, 2010 | 13.61 | 13.70 | 12.86 | 12.90 | 8,454 | -0.21(-1.58%) |
Mar 26, 2010 | 13.40 | 13.72 | 12.93 | 13.10 | 5,143 | -0.32(-2.35%) |
Mar 25, 2010 | 13.79 | 14.03 | 13.42 | 13.42 | 9,117 | -0.37(-2.71%) |
Mar 24, 2010 | 13.79 | 13.79 | 13.66 | 13.79 | 855 | -0.01(-0.07%) |
Mar 23, 2010 | 14.14 | 14.14 | 13.80 | 13.80 | 1,319 | -0.16(-1.13%) |
Mar 22, 2010 | 14.09 | 14.20 | 13.73 | 13.96 | 3,164 | -0.42(-2.95%) |
Mar 19, 2010 | 13.61 | 14.38 | 13.47 | 14.38 | 2,235 | +0.41(+2.96%) |
Mar 18, 2010 | 13.92 | 14.33 | 12.80 | 13.97 | 24,753 | +0.36(+2.68%) |
Mar 17, 2010 | 14.35 | 14.35 | 13.31 | 13.61 | 4,916 | -0.63(-4.43%) |
Mar 16, 2010 | 13.84 | 14.46 | 13.79 | 14.24 | 14,105 | +0.39(+2.85%) |
Mar 15, 2010 | 13.97 | 14.04 | 12.76 | 13.84 | 12,096 | +0.65(+4.89%) |
Mar 12, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 203 | +0.19(+1.48%) |
Mar 11, 2010 | 12.80 | 13.95 | 12.80 | 13.00 | 7,298 | -0.16(-1.20%) |
Mar 10, 2010 | 13.91 | 13.94 | 13.14 | 13.16 | 4,237 | -0.48(-3.54%) |
Mar 09, 2010 | 13.23 | 14.21 | 13.23 | 13.64 | 14,048 | +0.59(+4.53%) |
Mar 08, 2010 | 12.75 | 13.05 | 12.70 | 13.05 | 5,328 | +0.49(+3.92%) |
Mar 05, 2010 | 12.92 | 13.05 | 12.30 | 12.56 | 3,349 | -0.22(-1.70%) |
Mar 04, 2010 | 12.78 | 12.79 | 12.24 | 12.78 | 2,964 | +0.22(+1.73%) |
Mar 03, 2010 | 12.59 | 12.76 | 12.31 | 12.56 | 47,206 | -0.15(-1.16%) |
Mar 02, 2010 | 12.65 | 12.81 | 12.65 | 12.71 | 6,556 | -0.00(-0.04%) |