Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.97 | 12.00 | 11.70 | 11.82 | 207,531 | -0.15(-1.25%) |
May 27, 2010 | 11.79 | 11.97 | 11.64 | 11.97 | 227,246 | +0.45(+3.89%) |
May 26, 2010 | 11.55 | 11.72 | 11.47 | 11.52 | 253,245 | +0.06(+0.52%) |
May 25, 2010 | 11.37 | 11.51 | 11.02 | 11.46 | 395,367 | -0.06(-0.52%) |
May 24, 2010 | 11.67 | 11.71 | 11.51 | 11.52 | 174,253 | -0.14(-1.23%) |
May 21, 2010 | 11.52 | 11.75 | 11.36 | 11.66 | 347,458 | +0.02(+0.15%) |
May 20, 2010 | 11.66 | 12.01 | 11.64 | 11.64 | 409,852 | -0.64(-5.25%) |
May 19, 2010 | 12.23 | 12.43 | 12.15 | 12.29 | 248,221 | -0.03(-0.24%) |
May 18, 2010 | 12.68 | 12.77 | 12.24 | 12.32 | 175,750 | -0.20(-1.62%) |
May 17, 2010 | 12.68 | 12.80 | 12.32 | 12.52 | 225,662 | -0.10(-0.80%) |
May 14, 2010 | 12.69 | 12.72 | 12.45 | 12.62 | 181,033 | -0.17(-1.35%) |
May 13, 2010 | 12.83 | 12.94 | 12.74 | 12.80 | 186,866 | -0.10(-0.74%) |
May 12, 2010 | 12.60 | 12.92 | 12.56 | 12.89 | 354,924 | +0.30(+2.36%) |
May 11, 2010 | 12.47 | 12.73 | 12.26 | 12.59 | 260,608 | +0.17(+1.37%) |
May 10, 2010 | 12.12 | 12.48 | 12.10 | 12.42 | 309,065 | +0.59(+4.98%) |
May 07, 2010 | 12.18 | 12.39 | 11.78 | 11.83 | 430,990 | -0.35(-2.85%) |
May 06, 2010 | 12.68 | 12.74 | 11.58 | 12.18 | 343,454 | -0.54(-4.26%) |
May 05, 2010 | 12.99 | 13.16 | 12.59 | 12.72 | 527,070 | -0.58(-4.34%) |
May 04, 2010 | 13.06 | 13.51 | 12.92 | 13.30 | 482,122 | +0.05(+0.40%) |
May 03, 2010 | 13.11 | 13.27 | 13.07 | 13.25 | 235,676 | +0.16(+1.26%) |
Apr 30, 2010 | 13.27 | 13.27 | 13.07 | 13.08 | 315,281 | -0.19(-1.46%) |
Apr 29, 2010 | 13.31 | 13.32 | 13.19 | 13.28 | 221,917 | +0.09(+0.71%) |
Apr 28, 2010 | 13.26 | 13.38 | 13.14 | 13.18 | 161,464 | -0.03(-0.22%) |
Apr 27, 2010 | 13.38 | 13.60 | 13.20 | 13.21 | 189,935 | -0.22(-1.62%) |
Apr 26, 2010 | 13.41 | 13.58 | 13.41 | 13.43 | 209,257 | -0.01(-0.09%) |
Apr 23, 2010 | 13.35 | 13.47 | 13.34 | 13.44 | 190,607 | +0.06(+0.44%) |
Apr 22, 2010 | 13.14 | 13.40 | 13.07 | 13.38 | 402,686 | +0.17(+1.29%) |
Apr 21, 2010 | 13.31 | 13.31 | 13.15 | 13.21 | 191,020 | -0.04(-0.27%) |
Apr 20, 2010 | 13.27 | 13.27 | 13.18 | 13.25 | 149,176 | +0.08(+0.63%) |
Apr 19, 2010 | 13.05 | 13.20 | 12.97 | 13.17 | 127,746 | +0.01(+0.09%) |
Apr 16, 2010 | 13.27 | 13.32 | 13.11 | 13.15 | 212,528 | -0.12(-0.89%) |
Apr 15, 2010 | 12.98 | 13.28 | 12.91 | 13.27 | 475,673 | +0.15(+1.12%) |
Apr 14, 2010 | 12.87 | 13.12 | 12.79 | 13.12 | 189,000 | +0.32(+2.48%) |
Apr 13, 2010 | 12.79 | 12.81 | 12.65 | 12.81 | 243,217 | +0.01(+0.09%) |
Apr 12, 2010 | 12.86 | 12.95 | 12.76 | 12.79 | 288,600 | -0.08(-0.64%) |
Apr 09, 2010 | 12.82 | 12.88 | 12.64 | 12.88 | 238,735 | -0.01(-0.05%) |
Apr 08, 2010 | 12.92 | 13.06 | 12.71 | 12.88 | 355,572 | -0.12(-0.95%) |
Apr 07, 2010 | 13.06 | 13.06 | 12.92 | 13.01 | 148,862 | -0.03(-0.23%) |
Apr 06, 2010 | 13.02 | 13.07 | 12.95 | 13.04 | 194,153 | -0.06(-0.49%) |
Apr 05, 2010 | 13.16 | 13.21 | 13.02 | 13.10 | 205,611 | +0.04(+0.32%) |
Apr 01, 2010 | 13.04 | 13.06 | 13.06 | 13.06 | 205,336 | +0.13(+1.00%) |
Mar 31, 2010 | 12.95 | 13.08 | 12.92 | 12.93 | 323,559 | -0.06(-0.45%) |
Mar 30, 2010 | 12.99 | 13.10 | 12.87 | 12.99 | 219,235 | -0.05(-0.41%) |
Mar 29, 2010 | 13.09 | 13.10 | 12.96 | 13.04 | 130,025 | +0.02(+0.14%) |
Mar 26, 2010 | 13.08 | 13.15 | 12.97 | 13.02 | 205,033 | +0.02(+0.18%) |
Mar 25, 2010 | 13.19 | 13.24 | 12.95 | 13.00 | 608,053 | -0.11(-0.81%) |
Mar 24, 2010 | 13.15 | 13.18 | 13.08 | 13.11 | 200,466 | -0.07(-0.54%) |
Mar 23, 2010 | 13.07 | 13.19 | 12.94 | 13.18 | 154,277 | +0.15(+1.18%) |
Mar 22, 2010 | 13.05 | 13.15 | 12.68 | 13.02 | 185,916 | +0.12(+0.91%) |
Mar 19, 2010 | 13.17 | 13.17 | 12.85 | 12.91 | 393,246 | -0.17(-1.31%) |
Mar 18, 2010 | 12.98 | 13.16 | 12.89 | 13.08 | 177,496 | -0.09(-0.67%) |
Mar 17, 2010 | 13.13 | 13.20 | 13.10 | 13.17 | 148,495 | +0.10(+0.77%) |
Mar 16, 2010 | 13.04 | 13.07 | 12.98 | 13.07 | 152,488 | +0.05(+0.41%) |
Mar 15, 2010 | 13.01 | 13.07 | 12.96 | 13.01 | 190,855 | -0.04(-0.32%) |
Mar 12, 2010 | 13.10 | 13.16 | 12.97 | 13.05 | 344,968 | +0.00(+0.00%) |
Mar 11, 2010 | 12.91 | 13.05 | 12.85 | 13.05 | 375,289 | +0.15(+1.19%) |
Mar 10, 2010 | 12.62 | 12.92 | 12.59 | 12.90 | 436,121 | +0.33(+2.62%) |
Mar 09, 2010 | 12.42 | 12.61 | 12.39 | 12.57 | 281,904 | +0.15(+1.23%) |
Mar 08, 2010 | 12.16 | 12.44 | 12.14 | 12.42 | 350,481 | +0.19(+1.59%) |
Mar 05, 2010 | 12.15 | 12.22 | 12.03 | 12.22 | 463,696 | +0.20(+1.67%) |
Mar 04, 2010 | 12.01 | 12.03 | 11.93 | 12.02 | 190,215 | +0.05(+0.44%) |
Mar 03, 2010 | 12.10 | 12.20 | 11.91 | 11.97 | 657,038 | -0.07(-0.59%) |
Mar 02, 2010 | 12.04 | 12.08 | 11.95 | 12.04 | 324,959 | +0.05(+0.44%) |