Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.85 | 11.95 | 11.77 | 11.85 | 60,010 | -0.08(-0.68%) |
May 27, 2010 | 11.77 | 11.93 | 11.70 | 11.93 | 322,888 | +0.41(+3.52%) |
May 26, 2010 | 11.65 | 11.77 | 11.49 | 11.52 | 1,197,271 | -0.07(-0.59%) |
May 25, 2010 | 11.33 | 11.59 | 11.25 | 11.59 | 298,643 | -0.11(-0.91%) |
May 24, 2010 | 11.73 | 11.73 | 11.70 | 11.70 | 10,598 | -0.03(-0.24%) |
May 21, 2010 | 11.40 | 11.74 | 11.02 | 11.73 | 157,450 | +0.15(+1.33%) |
May 20, 2010 | 11.76 | 11.79 | 11.57 | 11.57 | 404,602 | -0.43(-3.61%) |
May 19, 2010 | 11.99 | 12.08 | 11.80 | 12.01 | 196,227 | -0.06(-0.47%) |
May 18, 2010 | 12.32 | 12.34 | 12.03 | 12.06 | 138,049 | -0.18(-1.47%) |
May 17, 2010 | 12.22 | 12.25 | 12.02 | 12.24 | 41,995 | +0.04(+0.35%) |
May 14, 2010 | 12.20 | 12.33 | 12.12 | 12.20 | 262,147 | -0.23(-1.85%) |
May 13, 2010 | 12.53 | 12.60 | 12.43 | 12.43 | 42,468 | -0.14(-1.09%) |
May 12, 2010 | 12.48 | 12.58 | 12.47 | 12.57 | 27,587 | +0.14(+1.16%) |
May 11, 2010 | 12.51 | 12.57 | 12.41 | 12.42 | 139,730 | +0.01(+0.10%) |
May 10, 2010 | 12.42 | 12.42 | 12.31 | 12.41 | 157,332 | +0.43(+3.60%) |
May 07, 2010 | 12.07 | 12.13 | 11.83 | 11.98 | 60,872 | -0.57(-4.53%) |
May 06, 2010 | 12.55 | 12.56 | 0.0355 | 12.55 | 19,430 | -0.04(-0.29%) |
May 05, 2010 | 12.63 | 12.67 | 12.52 | 12.58 | 79,724 | -0.05(-0.38%) |
May 04, 2010 | 12.79 | 12.79 | 12.58 | 12.63 | 53,142 | -0.31(-2.38%) |
May 03, 2010 | 12.86 | 12.96 | 12.81 | 12.94 | 39,853 | +0.16(+1.22%) |
Apr 30, 2010 | 13.01 | 13.02 | 12.78 | 12.78 | 162,168 | -0.20(-1.54%) |
Apr 29, 2010 | 12.93 | 13.02 | 12.91 | 12.98 | 116,515 | +0.17(+1.30%) |
Apr 28, 2010 | 12.78 | 12.87 | 12.63 | 12.82 | 223,734 | +0.08(+0.65%) |
Apr 27, 2010 | 12.97 | 13.02 | 12.72 | 12.73 | 156,153 | -0.35(-2.66%) |
Apr 26, 2010 | 13.12 | 13.14 | 13.08 | 13.08 | 70,591 | -0.03(-0.25%) |
Apr 23, 2010 | 13.06 | 13.12 | 13.03 | 13.12 | 99,319 | +0.05(+0.36%) |
Apr 22, 2010 | 12.98 | 13.08 | 12.88 | 13.07 | 202,516 | +0.03(+0.25%) |
Apr 21, 2010 | 13.06 | 13.08 | 12.96 | 13.04 | 302,385 | -0.01(-0.09%) |
Apr 20, 2010 | 13.03 | 13.06 | 12.98 | 13.05 | 187,331 | +0.11(+0.88%) |
Apr 19, 2010 | 12.62 | 12.93 | 12.59 | 12.93 | 188,987 | +0.04(+0.31%) |
Apr 16, 2010 | 13.09 | 13.09 | 12.83 | 12.89 | 137,830 | -0.23(-1.79%) |
Apr 15, 2010 | 13.08 | 13.15 | 13.07 | 13.13 | 192,531 | +0.04(+0.30%) |
Apr 14, 2010 | 13.00 | 13.09 | 12.98 | 13.09 | 207,002 | +0.15(+1.16%) |
Apr 13, 2010 | 12.91 | 12.95 | 12.83 | 12.94 | 180,877 | +0.02(+0.13%) |
Apr 12, 2010 | 12.90 | 12.93 | 12.89 | 12.92 | 141,610 | +0.03(+0.26%) |
Apr 09, 2010 | 12.83 | 12.89 | 12.81 | 12.89 | 84,953 | +0.05(+0.39%) |
Apr 08, 2010 | 12.72 | 12.85 | 12.70 | 12.84 | 147,743 | +0.07(+0.56%) |
Apr 07, 2010 | 12.79 | 12.84 | 12.74 | 12.77 | 85,342 | -0.06(-0.44%) |
Apr 06, 2010 | 12.78 | 12.85 | 12.78 | 12.82 | 40,652 | +0.02(+0.17%) |
Apr 05, 2010 | 12.72 | 12.81 | 12.71 | 12.80 | 121,140 | +0.11(+0.88%) |
Apr 01, 2010 | 12.74 | 12.69 | 12.69 | 12.69 | 96,307 | +0.06(+0.51%) |
Mar 31, 2010 | 12.63 | 12.68 | 12.59 | 12.63 | 31,084 | -0.05(-0.37%) |
Mar 30, 2010 | 12.66 | 12.71 | 12.62 | 12.68 | 33,061 | +0.00(+0.04%) |
Mar 29, 2010 | 12.66 | 12.67 | 12.62 | 12.67 | 43,587 | +0.09(+0.70%) |
Mar 26, 2010 | 12.63 | 12.66 | 12.35 | 12.58 | 29,830 | -0.01(-0.06%) |
Mar 25, 2010 | 12.70 | 12.73 | 12.59 | 12.59 | 35,739 | -0.02(-0.19%) |
Mar 24, 2010 | 12.66 | 12.66 | 12.58 | 12.61 | 13,757 | -0.09(-0.72%) |
Mar 23, 2010 | 12.68 | 12.71 | 12.60 | 12.70 | 163,368 | +0.09(+0.74%) |
Mar 22, 2010 | 12.48 | 12.62 | 12.48 | 12.61 | 43,207 | +0.10(+0.81%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.47 | 12.51 | 23,468 | -0.07(-0.56%) |
Mar 18, 2010 | 12.57 | 12.60 | 12.53 | 12.58 | 21,103 | +0.02(+0.17%) |
Mar 17, 2010 | 12.54 | 12.61 | 12.54 | 12.56 | 42,067 | +0.07(+0.55%) |
Mar 16, 2010 | 12.36 | 12.51 | 12.36 | 12.49 | 26,822 | +0.12(+0.96%) |
Mar 15, 2010 | 12.31 | 12.38 | 12.30 | 12.37 | 23,988 | +0.00(+0.04%) |
Mar 12, 2010 | 12.41 | 12.41 | 12.37 | 12.37 | 27,287 | -0.03(-0.27%) |
Mar 11, 2010 | 12.32 | 12.40 | 12.31 | 12.40 | 43,566 | +0.06(+0.46%) |
Mar 10, 2010 | 12.30 | 12.35 | 12.30 | 12.34 | 327,640 | +0.09(+0.70%) |
Mar 09, 2010 | 12.23 | 12.31 | 12.22 | 12.26 | 39,862 | -0.00(-0.02%) |
Mar 08, 2010 | 12.26 | 12.28 | 12.24 | 12.26 | 43,866 | +0.00(+0.00%) |
Mar 05, 2010 | 12.14 | 12.26 | 12.14 | 12.26 | 28,486 | +0.16(+1.35%) |
Mar 04, 2010 | 12.10 | 12.10 | 12.03 | 12.10 | 38,721 | +0.06(+0.51%) |
Mar 03, 2010 | 12.08 | 12.13 | 12.01 | 12.04 | 68,344 | -0.01(-0.06%) |
Mar 02, 2010 | 12.07 | 12.09 | 12.03 | 12.04 | 808,010 | +0.03(+0.28%) |