Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.30 | 12.42 | 12.03 | 12.30 | 1,287,995 | -0.09(-0.76%) |
May 27, 2010 | 12.09 | 12.42 | 12.07 | 12.40 | 1,453,050 | +0.29(+2.43%) |
May 26, 2010 | 11.68 | 12.19 | 11.68 | 12.10 | 3,069,100 | +0.57(+4.93%) |
May 25, 2010 | 11.25 | 11.54 | 11.06 | 11.53 | 1,189,321 | -0.18(-1.54%) |
May 24, 2010 | 11.78 | 12.17 | 11.64 | 11.71 | 946,912 | -0.03(-0.24%) |
May 21, 2010 | 11.13 | 11.82 | 11.13 | 11.74 | 1,348,950 | +0.34(+3.00%) |
May 20, 2010 | 11.45 | 11.57 | 11.01 | 11.40 | 1,971,009 | -0.49(-4.15%) |
May 19, 2010 | 12.16 | 12.34 | 11.70 | 11.90 | 1,560,860 | -0.28(-2.34%) |
May 18, 2010 | 12.43 | 12.69 | 12.10 | 12.18 | 1,247,431 | +0.08(+0.63%) |
May 17, 2010 | 12.12 | 12.19 | 11.78 | 12.10 | 889,750 | -0.02(-0.16%) |
May 14, 2010 | 12.12 | 12.29 | 11.92 | 12.12 | 703,243 | -0.26(-2.07%) |
May 13, 2010 | 12.44 | 12.61 | 12.09 | 12.38 | 1,003,056 | +0.47(+3.98%) |
May 12, 2010 | 12.05 | 12.18 | 11.79 | 11.90 | 647,720 | -0.10(-0.87%) |
May 11, 2010 | 12.27 | 12.31 | 11.88 | 12.01 | 1,629,586 | -0.04(-0.31%) |
May 10, 2010 | 11.92 | 12.12 | 11.87 | 12.05 | 1,350,191 | +0.87(+7.81%) |
May 07, 2010 | 11.02 | 11.47 | 10.77 | 11.17 | 2,689,215 | +0.08(+0.68%) |
May 06, 2010 | 11.02 | 11.69 | 10.67 | 11.10 | 1,370 | -0.55(-4.72%) |
May 05, 2010 | 11.64 | 11.99 | 11.46 | 11.65 | 1,962,743 | -0.32(-2.69%) |
May 04, 2010 | 12.46 | 12.49 | 11.88 | 11.97 | 1,516,785 | -0.63(-4.97%) |
May 03, 2010 | 12.65 | 12.72 | 12.48 | 12.60 | 792,392 | -0.07(-0.52%) |
Apr 30, 2010 | 12.48 | 12.76 | 12.38 | 12.66 | 881,976 | +0.13(+1.06%) |
Apr 29, 2010 | 12.45 | 12.68 | 12.35 | 12.53 | 827,803 | +0.37(+3.04%) |
Apr 28, 2010 | 12.27 | 12.41 | 12.09 | 12.16 | 1,227,177 | -0.05(-0.39%) |
Apr 27, 2010 | 12.81 | 12.85 | 12.17 | 12.21 | 1,321,252 | -0.67(-5.23%) |
Apr 26, 2010 | 13.02 | 13.09 | 12.83 | 12.88 | 818,524 | +0.05(+0.37%) |
Apr 23, 2010 | 12.71 | 12.98 | 12.71 | 12.83 | 610,903 | -0.01(-0.07%) |
Apr 22, 2010 | 12.85 | 12.85 | 12.61 | 12.84 | 1,257,735 | -0.06(-0.44%) |
Apr 21, 2010 | 13.15 | 13.22 | 12.71 | 12.90 | 587,256 | -0.17(-1.31%) |
Apr 20, 2010 | 13.02 | 13.12 | 12.95 | 13.07 | 862,031 | +0.08(+0.58%) |
Apr 19, 2010 | 12.89 | 13.07 | 12.87 | 13.00 | 1,018,033 | +0.04(+0.29%) |
Apr 16, 2010 | 13.01 | 13.10 | 12.67 | 12.96 | 1,036,812 | -0.04(-0.29%) |
Apr 15, 2010 | 13.19 | 13.25 | 12.94 | 13.00 | 878,492 | -0.03(-0.22%) |
Apr 14, 2010 | 13.17 | 13.19 | 12.89 | 13.02 | 548,476 | -0.02(-0.14%) |
Apr 13, 2010 | 13.14 | 13.14 | 12.82 | 13.04 | 530,208 | -0.06(-0.44%) |
Apr 12, 2010 | 13.06 | 13.14 | 12.90 | 13.10 | 917,001 | +0.09(+0.66%) |
Apr 09, 2010 | 13.14 | 13.27 | 12.81 | 13.01 | 1,362,349 | -0.05(-0.36%) |
Apr 08, 2010 | 13.19 | 13.22 | 12.93 | 13.06 | 1,298,746 | -0.01(-0.11%) |
Apr 07, 2010 | 12.89 | 13.09 | 12.70 | 13.08 | 29,904,132 | +0.20(+1.57%) |
Apr 06, 2010 | 12.87 | 12.99 | 12.74 | 12.87 | 932,832 | +0.10(+0.78%) |
Apr 05, 2010 | 13.09 | 13.09 | 12.72 | 12.78 | 1,046,543 | -0.18(-1.41%) |
Apr 01, 2010 | 13.07 | 12.96 | 12.96 | 12.96 | 6,736,821 | -0.07(-0.55%) |
Mar 31, 2010 | 12.73 | 13.13 | 12.68 | 13.03 | 1,981,686 | +0.38(+3.04%) |
Mar 30, 2010 | 12.39 | 12.76 | 12.37 | 12.64 | 1,572,062 | +0.36(+2.91%) |
Mar 29, 2010 | 11.88 | 12.31 | 11.87 | 12.29 | 1,034,930 | +0.57(+4.84%) |
Mar 26, 2010 | 11.71 | 11.79 | 11.63 | 11.72 | 755,113 | +0.01(+0.08%) |
Mar 25, 2010 | 11.89 | 11.90 | 11.66 | 11.71 | 1,131,263 | -0.12(-0.98%) |
Mar 24, 2010 | 11.90 | 12.04 | 11.80 | 11.83 | 2,303,709 | -0.27(-2.25%) |
Mar 23, 2010 | 11.93 | 12.19 | 11.82 | 12.10 | 1,157,796 | +0.29(+2.43%) |
Mar 22, 2010 | 11.63 | 11.83 | 11.52 | 11.81 | 976,244 | +0.12(+1.01%) |
Mar 19, 2010 | 11.86 | 11.90 | 11.65 | 11.69 | 1,138,706 | -0.18(-1.54%) |
Mar 18, 2010 | 11.99 | 11.99 | 11.77 | 11.88 | 806,116 | -0.11(-0.93%) |
Mar 17, 2010 | 12.00 | 12.09 | 11.95 | 11.99 | 717,592 | +0.11(+0.94%) |
Mar 16, 2010 | 11.84 | 11.93 | 11.72 | 11.88 | 554,860 | +0.03(+0.26%) |
Mar 15, 2010 | 11.80 | 11.87 | 11.78 | 11.85 | 307,892 | -0.08(-0.66%) |
Mar 12, 2010 | 12.00 | 12.04 | 11.90 | 11.92 | 373,552 | -0.06(-0.53%) |
Mar 11, 2010 | 11.94 | 11.99 | 11.91 | 11.99 | 310,890 | -0.06(-0.49%) |
Mar 10, 2010 | 11.99 | 12.20 | 11.96 | 12.05 | 659,753 | +0.10(+0.81%) |
Mar 09, 2010 | 11.76 | 12.09 | 11.76 | 11.95 | 954,101 | +0.13(+1.06%) |
Mar 08, 2010 | 12.09 | 12.09 | 11.79 | 11.82 | 806,002 | -0.25(-2.06%) |
Mar 05, 2010 | 12.08 | 12.16 | 11.91 | 12.07 | 830,995 | +0.17(+1.43%) |
Mar 04, 2010 | 12.10 | 12.15 | 11.84 | 11.90 | 672,910 | -0.12(-0.99%) |
Mar 03, 2010 | 11.91 | 12.31 | 11.82 | 12.02 | 2,067,014 | +0.23(+1.95%) |
Mar 02, 2010 | 11.92 | 11.95 | 11.73 | 11.79 | 852,859 | -0.08(-0.68%) |