Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.53 | 12.95 | 12.46 | 12.53 | 824,151 | -0.28(-2.22%) |
May 27, 2010 | 12.56 | 12.84 | 12.40 | 12.82 | 1,083,006 | +0.67(+5.55%) |
May 26, 2010 | 11.96 | 12.45 | 11.92 | 12.14 | 978,766 | +0.15(+1.25%) |
May 25, 2010 | 11.81 | 12.02 | 11.66 | 11.99 | 18,552 | -0.13(-1.08%) |
May 24, 2010 | 12.35 | 12.35 | 12.10 | 12.12 | 868,250 | -0.21(-1.70%) |
May 21, 2010 | 12.10 | 12.47 | 11.45 | 12.33 | 916,970 | +0.19(+1.56%) |
May 20, 2010 | 12.20 | 12.34 | 12.14 | 12.14 | 981,678 | -0.31(-2.51%) |
May 19, 2010 | 12.31 | 12.52 | 12.11 | 12.46 | 1,194,438 | -0.00(-0.02%) |
May 18, 2010 | 12.51 | 12.65 | 12.35 | 12.46 | 4,442 | +0.02(+0.13%) |
May 17, 2010 | 12.82 | 12.83 | 12.23 | 12.44 | 984,189 | -0.19(-1.50%) |
May 14, 2010 | 12.63 | 12.92 | 12.56 | 12.63 | 536,312 | -0.34(-2.60%) |
May 13, 2010 | 13.11 | 13.18 | 12.84 | 12.97 | 561,472 | -0.11(-0.85%) |
May 12, 2010 | 13.18 | 13.18 | 12.99 | 13.08 | 362,506 | +0.10(+0.78%) |
May 11, 2010 | 13.12 | 13.16 | 12.97 | 12.98 | 4,546 | +0.05(+0.39%) |
May 10, 2010 | 12.82 | 12.98 | 12.80 | 12.93 | 682,933 | +0.59(+4.78%) |
May 07, 2010 | 12.42 | 12.59 | 12.15 | 12.34 | 1,218,820 | -0.15(-1.23%) |
May 06, 2010 | 12.40 | 12.71 | 12.06 | 12.49 | 1,309,549 | +0.15(+1.19%) |
May 05, 2010 | 12.63 | 12.78 | 12.34 | 12.35 | 1,841,632 | -0.49(-3.81%) |
May 04, 2010 | 12.94 | 13.21 | 12.77 | 12.84 | 1,000,582 | -0.53(-3.97%) |
May 03, 2010 | 13.30 | 13.52 | 13.30 | 13.37 | 301,879 | +0.06(+0.47%) |
Apr 30, 2010 | 13.47 | 13.48 | 12.97 | 13.30 | 597,949 | -0.03(-0.24%) |
Apr 29, 2010 | 13.17 | 13.43 | 13.07 | 13.34 | 719,034 | +0.21(+1.62%) |
Apr 28, 2010 | 13.13 | 13.23 | 13.10 | 13.12 | 579,941 | +0.04(+0.31%) |
Apr 27, 2010 | 13.08 | 13.28 | 12.96 | 13.08 | 901,973 | -0.21(-1.59%) |
Apr 26, 2010 | 13.60 | 13.62 | 13.27 | 13.30 | 1,209,137 | -0.40(-2.95%) |
Apr 23, 2010 | 13.56 | 13.71 | 13.41 | 13.70 | 686,762 | +0.07(+0.49%) |
Apr 22, 2010 | 13.62 | 13.88 | 13.31 | 13.63 | 786,688 | +0.00(+0.03%) |
Apr 21, 2010 | 13.40 | 13.71 | 13.36 | 13.63 | 2,575 | +0.27(+2.02%) |
Apr 20, 2010 | 13.19 | 13.38 | 13.09 | 13.36 | 490,321 | +0.31(+2.35%) |
Apr 19, 2010 | 13.17 | 13.30 | 13.00 | 13.05 | 734,996 | -0.22(-1.65%) |
Apr 16, 2010 | 13.42 | 13.42 | 13.15 | 13.27 | 645,757 | -0.15(-1.13%) |
Apr 15, 2010 | 13.47 | 13.58 | 13.30 | 13.42 | 440,283 | -0.12(-0.92%) |
Apr 14, 2010 | 13.56 | 13.68 | 13.49 | 13.55 | 447,834 | +0.08(+0.62%) |
Apr 13, 2010 | 13.68 | 13.68 | 13.38 | 13.46 | 529,150 | -0.17(-1.25%) |
Apr 12, 2010 | 13.85 | 13.87 | 13.62 | 13.63 | 532,714 | -0.30(-2.17%) |
Apr 09, 2010 | 13.94 | 13.96 | 13.86 | 13.94 | 361,994 | +0.09(+0.67%) |
Apr 08, 2010 | 13.81 | 13.95 | 13.63 | 13.84 | 572,250 | +0.00(+0.00%) |
Apr 07, 2010 | 13.71 | 13.90 | 13.66 | 13.84 | 411,325 | +0.17(+1.25%) |
Apr 06, 2010 | 13.44 | 13.85 | 13.44 | 13.67 | 406,621 | +0.04(+0.31%) |
Apr 05, 2010 | 13.50 | 13.66 | 13.48 | 13.63 | 474,676 | +0.16(+1.18%) |
Apr 01, 2010 | 13.24 | 13.47 | 13.47 | 13.47 | 1,505,624 | +0.24(+1.85%) |
Mar 31, 2010 | 13.14 | 13.32 | 12.90 | 13.23 | 625,187 | +0.18(+1.41%) |
Mar 30, 2010 | 12.97 | 13.05 | 12.61 | 13.04 | 353,669 | +0.24(+1.91%) |
Mar 29, 2010 | 12.86 | 12.86 | 12.72 | 12.80 | 548,957 | +0.07(+0.53%) |
Mar 26, 2010 | 13.06 | 13.08 | 12.64 | 12.73 | 564,328 | -0.33(-2.55%) |
Mar 25, 2010 | 13.08 | 13.23 | 13.01 | 13.06 | 1,192,749 | +0.16(+1.28%) |
Mar 24, 2010 | 13.10 | 13.14 | 12.87 | 12.90 | 626,972 | -0.22(-1.70%) |
Mar 23, 2010 | 13.01 | 13.12 | 12.92 | 13.12 | 721,080 | +0.14(+1.08%) |
Mar 22, 2010 | 12.83 | 13.03 | 12.71 | 12.98 | 626,642 | -0.06(-0.45%) |
Mar 19, 2010 | 13.01 | 13.37 | 12.91 | 13.04 | 723,561 | -0.15(-1.13%) |
Mar 18, 2010 | 13.21 | 13.26 | 13.14 | 13.19 | 458,918 | -0.04(-0.34%) |
Mar 17, 2010 | 13.36 | 13.36 | 13.18 | 13.23 | 955,377 | +0.02(+0.12%) |
Mar 16, 2010 | 13.18 | 13.26 | 13.00 | 13.22 | 1,880,478 | +0.02(+0.18%) |
Mar 15, 2010 | 13.19 | 13.24 | 13.18 | 13.20 | 445,735 | -0.12(-0.93%) |
Mar 12, 2010 | 13.59 | 13.62 | 13.28 | 13.32 | 471,112 | -0.26(-1.93%) |
Mar 11, 2010 | 13.31 | 13.58 | 13.31 | 13.58 | 669,309 | +0.04(+0.31%) |
Mar 10, 2010 | 13.47 | 13.66 | 13.45 | 13.54 | 747,169 | +0.12(+0.87%) |
Mar 09, 2010 | 13.34 | 13.43 | 13.26 | 13.42 | 589,860 | +0.09(+0.70%) |
Mar 08, 2010 | 13.30 | 13.36 | 13.18 | 13.33 | 824,529 | +0.06(+0.44%) |
Mar 05, 2010 | 12.85 | 13.28 | 12.83 | 13.27 | 1,155,354 | +0.24(+1.88%) |
Mar 04, 2010 | 12.84 | 13.10 | 12.75 | 13.03 | 741,918 | +0.28(+2.21%) |
Mar 03, 2010 | 12.73 | 12.88 | 12.64 | 12.75 | 910,436 | -0.03(-0.21%) |
Mar 02, 2010 | 12.42 | 12.80 | 12.42 | 12.77 | 1,168,558 | +0.33(+2.68%) |