Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.75 | 12.04 | 11.64 | 11.75 | 787,233 | -0.27(-2.21%) |
May 27, 2010 | 11.82 | 12.04 | 11.70 | 12.02 | 884,919 | +0.45(+3.89%) |
May 26, 2010 | 11.57 | 11.72 | 11.44 | 11.57 | 4,353 | +0.13(+1.11%) |
May 25, 2010 | 11.13 | 11.47 | 10.94 | 11.44 | 1,096,884 | +0.16(+1.38%) |
May 24, 2010 | 11.46 | 11.51 | 11.27 | 11.29 | 792,317 | -0.20(-1.78%) |
May 21, 2010 | 11.14 | 11.63 | 11.05 | 11.49 | 1,326,791 | +0.18(+1.59%) |
May 20, 2010 | 11.20 | 11.57 | 11.20 | 11.31 | 2,382,254 | -0.21(-1.81%) |
May 19, 2010 | 11.78 | 11.86 | 11.43 | 11.52 | 824,474 | -0.32(-2.73%) |
May 18, 2010 | 12.18 | 12.31 | 11.79 | 11.84 | 1,211,474 | -0.22(-1.80%) |
May 17, 2010 | 12.15 | 12.28 | 11.68 | 12.06 | 1,172,489 | -0.01(-0.10%) |
May 14, 2010 | 12.07 | 12.26 | 11.91 | 12.07 | 640,876 | -0.21(-1.70%) |
May 13, 2010 | 12.38 | 12.42 | 12.19 | 12.28 | 727,081 | -0.13(-1.02%) |
May 12, 2010 | 12.32 | 12.49 | 12.20 | 12.41 | 1,198,364 | +0.07(+0.53%) |
May 11, 2010 | 12.30 | 12.48 | 12.29 | 12.34 | 636,298 | +0.17(+1.41%) |
May 10, 2010 | 11.91 | 12.18 | 11.88 | 12.17 | 978,368 | +0.52(+4.43%) |
May 07, 2010 | 11.96 | 12.04 | 11.54 | 11.66 | 1,329,015 | -0.29(-2.47%) |
May 06, 2010 | 12.25 | 12.45 | 11.26 | 11.95 | 1,191,442 | -0.35(-2.86%) |
May 05, 2010 | 12.27 | 12.58 | 12.20 | 12.30 | 980,253 | -0.29(-2.31%) |
May 04, 2010 | 12.72 | 12.81 | 12.54 | 12.59 | 922,650 | -0.31(-2.41%) |
May 03, 2010 | 12.61 | 13.01 | 12.61 | 12.90 | 548,040 | +0.37(+2.94%) |
Apr 30, 2010 | 13.04 | 13.08 | 12.52 | 12.54 | 1,014,503 | -0.46(-3.56%) |
Apr 29, 2010 | 12.79 | 13.01 | 12.71 | 13.00 | 740,923 | +0.25(+1.93%) |
Apr 28, 2010 | 12.73 | 12.90 | 12.71 | 12.75 | 771,916 | +0.06(+0.45%) |
Apr 27, 2010 | 12.86 | 12.99 | 12.65 | 12.70 | 1,162,378 | -0.25(-1.96%) |
Apr 26, 2010 | 13.16 | 13.20 | 12.90 | 12.95 | 1,011,138 | -0.29(-2.17%) |
Apr 23, 2010 | 12.90 | 13.26 | 12.79 | 13.24 | 1,067,696 | +0.34(+2.60%) |
Apr 22, 2010 | 12.53 | 12.94 | 12.43 | 12.90 | 1,449,179 | +0.16(+1.29%) |
Apr 21, 2010 | 12.59 | 12.77 | 12.51 | 12.74 | 1,028,990 | +0.19(+1.53%) |
Apr 20, 2010 | 12.84 | 12.86 | 12.14 | 12.54 | 2,425,631 | -0.26(-2.05%) |
Apr 19, 2010 | 12.64 | 12.84 | 12.49 | 12.81 | 1,113,951 | +0.15(+1.20%) |
Apr 16, 2010 | 12.86 | 12.89 | 12.58 | 12.65 | 633,681 | -0.20(-1.56%) |
Apr 15, 2010 | 12.76 | 12.92 | 12.76 | 12.86 | 561,391 | +0.04(+0.35%) |
Apr 14, 2010 | 12.63 | 12.86 | 12.54 | 12.81 | 1,097,524 | +0.29(+2.29%) |
Apr 13, 2010 | 12.56 | 12.58 | 12.45 | 12.52 | 709,745 | -0.11(-0.88%) |
Apr 12, 2010 | 12.43 | 12.70 | 12.34 | 12.63 | 841,527 | +0.18(+1.48%) |
Apr 09, 2010 | 12.25 | 12.46 | 12.19 | 12.45 | 554,166 | +0.18(+1.43%) |
Apr 08, 2010 | 12.21 | 12.41 | 12.11 | 12.27 | 526,214 | -0.01(-0.07%) |
Apr 07, 2010 | 12.25 | 12.36 | 12.18 | 12.28 | 586,141 | +0.04(+0.30%) |
Apr 06, 2010 | 12.18 | 12.29 | 12.12 | 12.25 | 580,102 | +0.05(+0.44%) |
Apr 05, 2010 | 11.96 | 12.29 | 11.95 | 12.19 | 461,576 | +0.21(+1.74%) |
Apr 01, 2010 | 11.95 | 11.98 | 11.98 | 11.98 | 710,050 | +0.04(+0.34%) |
Mar 31, 2010 | 11.96 | 12.11 | 11.90 | 11.94 | 560,232 | -0.09(-0.75%) |
Mar 30, 2010 | 12.02 | 12.15 | 11.93 | 12.03 | 405,932 | -0.01(-0.05%) |
Mar 29, 2010 | 12.02 | 12.10 | 11.92 | 12.04 | 586,496 | +0.02(+0.17%) |
Mar 26, 2010 | 11.96 | 12.15 | 11.95 | 12.02 | 825,615 | +0.11(+0.96%) |
Mar 25, 2010 | 12.10 | 12.11 | 11.89 | 11.90 | 567,650 | -0.09(-0.78%) |
Mar 24, 2010 | 12.03 | 12.17 | 11.97 | 12.00 | 998,083 | -0.06(-0.51%) |
Mar 23, 2010 | 12.00 | 12.13 | 12.00 | 12.06 | 1,627,365 | +0.05(+0.41%) |
Mar 22, 2010 | 11.76 | 12.11 | 11.70 | 12.01 | 780,489 | +0.18(+1.49%) |
Mar 19, 2010 | 11.84 | 11.89 | 11.55 | 11.83 | 1,504,295 | -0.01(-0.10%) |
Mar 18, 2010 | 11.85 | 11.96 | 11.78 | 11.85 | 601,822 | +0.01(+0.10%) |
Mar 17, 2010 | 11.85 | 11.94 | 11.76 | 11.83 | 856,052 | -0.01(-0.07%) |
Mar 16, 2010 | 11.82 | 11.85 | 11.70 | 11.84 | 432,811 | +0.07(+0.63%) |
Mar 15, 2010 | 11.68 | 11.77 | 11.66 | 11.77 | 351,968 | -0.06(-0.48%) |
Mar 12, 2010 | 11.85 | 11.85 | 11.67 | 11.83 | 539,077 | -0.02(-0.17%) |
Mar 11, 2010 | 11.71 | 11.85 | 11.68 | 11.85 | 516,674 | +0.06(+0.49%) |
Mar 10, 2010 | 11.66 | 11.79 | 11.59 | 11.79 | 628,036 | +0.09(+0.80%) |
Mar 09, 2010 | 11.65 | 11.76 | 11.52 | 11.70 | 732,595 | +0.04(+0.39%) |
Mar 08, 2010 | 11.70 | 11.81 | 11.62 | 11.65 | 678,405 | -0.08(-0.70%) |
Mar 05, 2010 | 11.51 | 11.76 | 11.51 | 11.73 | 521,667 | +0.25(+2.21%) |
Mar 04, 2010 | 11.63 | 11.68 | 11.43 | 11.48 | 724,694 | -0.16(-1.41%) |
Mar 03, 2010 | 11.60 | 11.71 | 11.56 | 11.64 | 509,355 | +0.03(+0.25%) |
Mar 02, 2010 | 11.47 | 11.65 | 11.42 | 11.61 | 829,417 | +0.15(+1.28%) |