Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.34 | 12.39 | 12.23 | 12.23 | 104,142 | -0.11(-0.91%) |
May 27, 2010 | 12.22 | 12.34 | 12.10 | 12.34 | 109,007 | +0.28(+2.32%) |
May 26, 2010 | 12.14 | 12.34 | 12.05 | 12.06 | 331,142 | -0.04(-0.33%) |
May 25, 2010 | 12.05 | 12.13 | 11.78 | 12.10 | 280,242 | -0.10(-0.79%) |
May 24, 2010 | 12.39 | 12.40 | 12.20 | 12.20 | 176,977 | -0.22(-1.74%) |
May 21, 2010 | 12.48 | 12.48 | 12.26 | 12.42 | 439,027 | -0.17(-1.34%) |
May 20, 2010 | 12.53 | 12.96 | 12.46 | 12.58 | 696,021 | -0.43(-3.32%) |
May 19, 2010 | 12.82 | 13.04 | 12.82 | 13.02 | 270,517 | +0.18(+1.37%) |
May 18, 2010 | 12.77 | 12.86 | 12.51 | 12.84 | 235,152 | +0.22(+1.71%) |
May 17, 2010 | 12.70 | 12.85 | 12.46 | 12.62 | 1,094,805 | -0.05(-0.38%) |
May 14, 2010 | 12.54 | 12.87 | 12.49 | 12.67 | 1,393,732 | -0.26(-1.98%) |
May 13, 2010 | 12.78 | 13.23 | 12.75 | 12.93 | 171,663 | +0.14(+1.06%) |
May 12, 2010 | 12.62 | 12.95 | 12.62 | 12.79 | 181,786 | +0.20(+1.59%) |
May 11, 2010 | 12.53 | 12.76 | 11.80 | 12.59 | 169,993 | +0.49(+4.03%) |
May 10, 2010 | 12.20 | 12.83 | 11.86 | 12.10 | 268,530 | +0.31(+2.65%) |
May 07, 2010 | 12.17 | 12.27 | 11.65 | 11.79 | 248,832 | -0.44(-3.60%) |
May 06, 2010 | 12.54 | 12.63 | 11.76 | 12.23 | 158,585 | -0.31(-2.49%) |
May 05, 2010 | 12.48 | 12.65 | 12.46 | 12.54 | 66,841 | -0.06(-0.44%) |
May 04, 2010 | 12.59 | 12.72 | 12.30 | 12.60 | 172,057 | -0.07(-0.57%) |
May 03, 2010 | 13.00 | 13.00 | 12.50 | 12.67 | 152,477 | -0.26(-2.04%) |
Apr 30, 2010 | 12.81 | 13.12 | 12.58 | 12.94 | 535,777 | +0.02(+0.12%) |
Apr 29, 2010 | 12.55 | 12.95 | 12.50 | 12.92 | 315,692 | +0.47(+3.79%) |
Apr 28, 2010 | 12.66 | 12.66 | 12.43 | 12.45 | 126,253 | -0.11(-0.89%) |
Apr 27, 2010 | 12.70 | 12.82 | 12.53 | 12.56 | 148,370 | -0.21(-1.63%) |
Apr 26, 2010 | 12.88 | 12.93 | 12.73 | 12.77 | 110,478 | -0.14(-1.05%) |
Apr 23, 2010 | 12.85 | 12.98 | 12.76 | 12.90 | 155,585 | +0.02(+0.19%) |
Apr 22, 2010 | 12.79 | 12.93 | 12.70 | 12.88 | 158,981 | -0.02(-0.19%) |
Apr 21, 2010 | 12.81 | 12.92 | 12.72 | 12.90 | 100,165 | +0.07(+0.56%) |
Apr 20, 2010 | 12.93 | 12.98 | 12.76 | 12.83 | 110,448 | -0.02(-0.19%) |
Apr 19, 2010 | 12.74 | 12.86 | 12.49 | 12.86 | 85,507 | +0.06(+0.44%) |
Apr 16, 2010 | 12.85 | 12.86 | 12.71 | 12.80 | 138,576 | -0.04(-0.31%) |
Apr 15, 2010 | 12.76 | 12.91 | 12.70 | 12.84 | 149,006 | +0.03(+0.25%) |
Apr 14, 2010 | 12.59 | 12.82 | 12.59 | 12.81 | 156,585 | +0.29(+2.30%) |
Apr 13, 2010 | 12.38 | 12.56 | 12.22 | 12.52 | 155,967 | +0.08(+0.64%) |
Apr 12, 2010 | 12.30 | 12.50 | 12.12 | 12.44 | 118,467 | +0.11(+0.91%) |
Apr 09, 2010 | 12.53 | 12.64 | 12.28 | 12.33 | 169,913 | -0.19(-1.53%) |
Apr 08, 2010 | 12.47 | 12.66 | 12.34 | 12.52 | 186,207 | -0.02(-0.13%) |
Apr 07, 2010 | 12.57 | 12.57 | 12.44 | 12.54 | 183,682 | +0.03(+0.26%) |
Apr 06, 2010 | 12.44 | 12.53 | 12.44 | 12.50 | 122,100 | +0.00(+0.00%) |
Apr 05, 2010 | 12.41 | 12.57 | 12.40 | 12.50 | 395,848 | +0.16(+1.30%) |
Apr 01, 2010 | 12.21 | 12.34 | 12.34 | 12.34 | 307,125 | +0.14(+1.18%) |
Mar 31, 2010 | 12.38 | 12.68 | 12.20 | 12.20 | 289,155 | -0.24(-1.93%) |
Mar 30, 2010 | 12.24 | 12.48 | 12.24 | 12.44 | 253,686 | +0.16(+1.30%) |
Mar 29, 2010 | 12.06 | 12.30 | 12.02 | 12.28 | 305,466 | +0.28(+2.33%) |
Mar 26, 2010 | 11.92 | 12.01 | 11.80 | 12.00 | 317,318 | +0.14(+1.15%) |
Mar 25, 2010 | 12.14 | 12.25 | 11.84 | 11.86 | 149,143 | -0.25(-2.05%) |
Mar 24, 2010 | 12.20 | 12.34 | 12.04 | 12.11 | 216,677 | -0.19(-1.56%) |
Mar 23, 2010 | 12.27 | 12.42 | 12.02 | 12.30 | 243,705 | +0.08(+0.65%) |
Mar 22, 2010 | 12.05 | 12.52 | 11.93 | 12.22 | 369,717 | +0.04(+0.33%) |
Mar 19, 2010 | 12.14 | 12.28 | 11.92 | 12.18 | 495,876 | +0.10(+0.86%) |
Mar 18, 2010 | 11.91 | 12.12 | 11.90 | 12.08 | 354,815 | +0.09(+0.73%) |
Mar 17, 2010 | 11.73 | 12.07 | 11.61 | 11.99 | 627,510 | +0.32(+2.74%) |
Mar 16, 2010 | 11.69 | 11.72 | 11.60 | 11.67 | 332,948 | +0.06(+0.55%) |
Mar 15, 2010 | 11.40 | 11.65 | 11.20 | 11.61 | 391,710 | +0.38(+3.35%) |
Mar 12, 2010 | 11.76 | 11.81 | 11.02 | 11.23 | 1,121,283 | -0.45(-3.84%) |
Mar 11, 2010 | 11.98 | 11.98 | 11.60 | 11.68 | 547,357 | -0.38(-3.12%) |
Mar 10, 2010 | 12.14 | 12.16 | 11.93 | 12.06 | 150,860 | -0.13(-1.05%) |
Mar 09, 2010 | 12.13 | 12.34 | 12.10 | 12.18 | 214,611 | -0.02(-0.20%) |
Mar 08, 2010 | 12.15 | 12.22 | 12.09 | 12.21 | 195,358 | +0.06(+0.53%) |
Mar 05, 2010 | 11.90 | 12.22 | 11.84 | 12.14 | 326,238 | +0.38(+3.20%) |
Mar 04, 2010 | 11.77 | 11.87 | 11.66 | 11.77 | 444,535 | +0.06(+0.55%) |
Mar 03, 2010 | 11.61 | 11.79 | 11.60 | 11.70 | 445,416 | +0.09(+0.76%) |
Mar 02, 2010 | 11.80 | 11.86 | 11.61 | 11.62 | 575,951 | -0.22(-1.83%) |