Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.25 | 12.52 | 12.17 | 12.21 | 437,110 | -0.04(-0.30%) |
May 27, 2010 | 12.09 | 12.25 | 12.05 | 12.25 | 319,236 | +0.29(+2.44%) |
May 26, 2010 | 11.97 | 12.25 | 11.94 | 11.96 | 600,763 | -0.01(-0.12%) |
May 25, 2010 | 11.77 | 12.03 | 11.71 | 11.97 | 748,451 | +0.07(+0.61%) |
May 24, 2010 | 11.97 | 12.08 | 11.87 | 11.90 | 588,983 | -0.04(-0.31%) |
May 21, 2010 | 11.90 | 12.09 | 11.81 | 11.93 | 582,806 | -0.01(-0.06%) |
May 20, 2010 | 11.97 | 12.29 | 11.94 | 11.94 | 613,726 | -0.40(-3.25%) |
May 19, 2010 | 12.29 | 12.41 | 12.19 | 12.34 | 525,455 | +0.06(+0.47%) |
May 18, 2010 | 12.69 | 12.69 | 12.28 | 12.28 | 646,795 | -0.33(-2.65%) |
May 17, 2010 | 12.81 | 12.81 | 12.57 | 12.62 | 518,493 | -0.10(-0.80%) |
May 14, 2010 | 12.66 | 12.85 | 12.60 | 12.72 | 571,093 | +0.01(+0.06%) |
May 13, 2010 | 12.55 | 12.81 | 12.53 | 12.71 | 665,627 | +0.16(+1.28%) |
May 12, 2010 | 12.37 | 12.58 | 12.23 | 12.55 | 605,955 | +0.24(+1.95%) |
May 11, 2010 | 12.34 | 12.42 | 12.25 | 12.31 | 347,778 | -0.04(-0.29%) |
May 10, 2010 | 12.25 | 12.51 | 12.12 | 12.35 | 699,904 | +0.16(+1.31%) |
May 07, 2010 | 12.48 | 12.54 | 12.16 | 12.19 | 1,363,210 | -0.30(-2.39%) |
May 06, 2010 | 12.20 | 12.64 | 12.02 | 12.49 | 1,293,733 | +0.30(+2.45%) |
May 05, 2010 | 12.30 | 12.42 | 12.17 | 12.19 | 353,985 | -0.11(-0.89%) |
May 04, 2010 | 12.49 | 12.49 | 12.28 | 12.30 | 382,347 | -0.26(-2.09%) |
May 03, 2010 | 12.57 | 12.57 | 12.40 | 12.56 | 409,084 | +0.07(+0.58%) |
Apr 30, 2010 | 12.39 | 12.58 | 12.28 | 12.49 | 491,180 | +0.09(+0.76%) |
Apr 29, 2010 | 12.01 | 12.44 | 11.95 | 12.39 | 533,324 | +0.38(+3.15%) |
Apr 28, 2010 | 12.06 | 12.13 | 11.96 | 12.01 | 439,732 | -0.01(-0.06%) |
Apr 27, 2010 | 12.28 | 12.30 | 12.02 | 12.02 | 627,862 | -0.27(-2.19%) |
Apr 26, 2010 | 12.38 | 12.54 | 12.20 | 12.29 | 589,796 | -0.09(-0.76%) |
Apr 23, 2010 | 11.53 | 12.54 | 11.47 | 12.38 | 1,577,927 | +0.63(+5.33%) |
Apr 22, 2010 | 11.76 | 11.80 | 11.66 | 11.76 | 651,604 | -0.01(-0.12%) |
Apr 21, 2010 | 11.92 | 11.92 | 11.74 | 11.77 | 638,423 | -0.09(-0.80%) |
Apr 20, 2010 | 12.04 | 12.04 | 11.80 | 11.87 | 373,992 | -0.13(-1.09%) |
Apr 19, 2010 | 11.86 | 12.01 | 11.74 | 12.00 | 370,681 | +0.14(+1.17%) |
Apr 16, 2010 | 11.99 | 12.13 | 11.76 | 11.86 | 326,416 | -0.18(-1.51%) |
Apr 15, 2010 | 12.00 | 12.16 | 11.96 | 12.04 | 345,159 | +0.03(+0.21%) |
Apr 14, 2010 | 12.01 | 12.20 | 11.98 | 12.02 | 448,102 | +0.02(+0.15%) |
Apr 13, 2010 | 12.04 | 12.11 | 11.90 | 12.00 | 305,854 | -0.09(-0.72%) |
Apr 12, 2010 | 12.07 | 12.27 | 12.01 | 12.09 | 452,298 | +0.01(+0.06%) |
Apr 09, 2010 | 11.92 | 12.10 | 11.92 | 12.08 | 843,473 | +0.16(+1.34%) |
Apr 08, 2010 | 11.82 | 11.93 | 11.82 | 11.92 | 248,963 | +0.01(+0.12%) |
Apr 07, 2010 | 11.83 | 11.94 | 11.83 | 11.90 | 365,724 | +0.07(+0.55%) |
Apr 06, 2010 | 11.79 | 11.87 | 11.79 | 11.84 | 287,282 | +0.00(+0.00%) |
Apr 05, 2010 | 11.99 | 11.99 | 11.79 | 11.84 | 340,593 | -0.12(-0.97%) |
Apr 01, 2010 | 11.82 | 11.96 | 11.96 | 11.96 | 318,923 | +0.20(+1.67%) |
Mar 31, 2010 | 11.75 | 11.82 | 11.74 | 11.76 | 179,462 | -0.01(-0.06%) |
Mar 30, 2010 | 11.71 | 11.87 | 11.71 | 11.77 | 166,191 | +0.02(+0.19%) |
Mar 29, 2010 | 11.79 | 11.87 | 11.72 | 11.74 | 112,175 | +0.01(+0.06%) |
Mar 26, 2010 | 11.79 | 11.83 | 11.69 | 11.74 | 205,447 | +0.01(+0.06%) |
Mar 25, 2010 | 11.85 | 11.90 | 11.72 | 11.73 | 251,299 | -0.08(-0.68%) |
Mar 24, 2010 | 11.76 | 11.90 | 11.75 | 11.81 | 216,378 | -0.03(-0.25%) |
Mar 23, 2010 | 11.95 | 11.95 | 11.68 | 11.84 | 459,515 | -0.15(-1.28%) |
Mar 22, 2010 | 11.77 | 12.08 | 11.77 | 11.99 | 690,002 | -0.16(-1.32%) |
Mar 19, 2010 | 12.04 | 12.20 | 11.90 | 12.15 | 538,426 | +0.15(+1.21%) |
Mar 18, 2010 | 11.99 | 12.14 | 11.99 | 12.01 | 221,519 | +0.02(+0.18%) |
Mar 17, 2010 | 11.94 | 12.14 | 11.93 | 11.98 | 274,874 | +0.03(+0.24%) |
Mar 16, 2010 | 11.87 | 11.96 | 11.82 | 11.96 | 205,633 | +0.07(+0.61%) |
Mar 15, 2010 | 11.85 | 11.90 | 11.55 | 11.88 | 857,860 | -0.24(-1.98%) |
Mar 12, 2010 | 12.16 | 12.21 | 12.07 | 12.12 | 339,820 | -0.03(-0.24%) |
Mar 11, 2010 | 12.02 | 12.17 | 12.00 | 12.15 | 413,232 | +0.10(+0.85%) |
Mar 10, 2010 | 12.18 | 12.27 | 12.01 | 12.05 | 749,046 | -0.15(-1.19%) |
Mar 09, 2010 | 12.38 | 12.48 | 12.17 | 12.20 | 431,603 | -0.24(-1.93%) |
Mar 08, 2010 | 12.51 | 12.53 | 12.37 | 12.44 | 271,320 | -0.04(-0.29%) |
Mar 05, 2010 | 12.48 | 12.57 | 12.38 | 12.47 | 228,653 | +0.04(+0.29%) |
Mar 04, 2010 | 12.31 | 12.49 | 12.31 | 12.44 | 191,779 | +0.09(+0.77%) |
Mar 03, 2010 | 12.49 | 12.59 | 12.30 | 12.34 | 473,996 | -0.19(-1.51%) |
Mar 02, 2010 | 12.56 | 12.60 | 12.45 | 12.53 | 492,472 | -0.01(-0.12%) |