Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.31 | 13.59 | 13.07 | 13.31 | 923,884 | -0.35(-2.54%) |
May 27, 2010 | 13.37 | 13.68 | 13.24 | 13.65 | 884,488 | +0.65(+5.02%) |
May 26, 2010 | 13.00 | 13.20 | 12.76 | 13.00 | 3,554 | +0.29(+2.30%) |
May 25, 2010 | 11.97 | 12.74 | 11.74 | 12.71 | 1,275,671 | +0.31(+2.46%) |
May 24, 2010 | 12.83 | 12.92 | 12.37 | 12.40 | 912,135 | -0.45(-3.51%) |
May 21, 2010 | 12.15 | 12.90 | 12.02 | 12.86 | 1,801,668 | +0.44(+3.52%) |
May 20, 2010 | 12.47 | 12.84 | 12.39 | 12.42 | 1,860,230 | -0.81(-6.10%) |
May 19, 2010 | 13.42 | 13.88 | 13.06 | 13.22 | 1,143,838 | -0.30(-2.21%) |
May 18, 2010 | 14.40 | 14.52 | 13.36 | 13.52 | 947,380 | -0.63(-4.47%) |
May 17, 2010 | 14.28 | 14.63 | 13.66 | 14.15 | 837,143 | -0.12(-0.88%) |
May 14, 2010 | 14.28 | 14.77 | 13.88 | 14.28 | 1,094,839 | -0.65(-4.37%) |
May 13, 2010 | 15.04 | 15.18 | 14.78 | 14.93 | 603,805 | -0.13(-0.83%) |
May 12, 2010 | 14.69 | 15.07 | 14.62 | 15.06 | 752,185 | +0.48(+3.29%) |
May 11, 2010 | 14.73 | 14.88 | 14.48 | 14.58 | 914,845 | +0.13(+0.91%) |
May 10, 2010 | 14.22 | 14.49 | 14.14 | 14.45 | 1,532,498 | +1.24(+9.42%) |
May 07, 2010 | 13.35 | 13.69 | 12.78 | 13.20 | 1,787,539 | +0.28(+2.21%) |
May 06, 2010 | 14.29 | 14.54 | 12.48 | 12.92 | 1,734,412 | -0.28(-2.16%) |
May 05, 2010 | 13.60 | 14.43 | 13.17 | 13.20 | 1,873,857 | -0.39(-2.86%) |
May 04, 2010 | 14.31 | 14.35 | 13.51 | 13.59 | 1,885,345 | -1.03(-7.03%) |
May 03, 2010 | 14.51 | 14.70 | 14.31 | 14.62 | 822,612 | +0.22(+1.54%) |
Apr 30, 2010 | 14.82 | 14.93 | 14.39 | 14.40 | 860,353 | -0.38(-2.54%) |
Apr 29, 2010 | 14.40 | 14.91 | 14.35 | 14.77 | 1,029,585 | +0.47(+3.25%) |
Apr 28, 2010 | 14.29 | 14.56 | 14.18 | 14.31 | 735,968 | +0.14(+0.98%) |
Apr 27, 2010 | 14.48 | 14.98 | 14.13 | 14.17 | 910,118 | -0.44(-3.04%) |
Apr 26, 2010 | 14.93 | 15.28 | 14.55 | 14.61 | 1,110,337 | -0.23(-1.54%) |
Apr 23, 2010 | 14.72 | 14.96 | 14.52 | 14.84 | 1,428,020 | -0.08(-0.51%) |
Apr 22, 2010 | 13.96 | 15.75 | 13.38 | 14.92 | 3,054,996 | +0.56(+3.92%) |
Apr 21, 2010 | 13.68 | 14.62 | 13.61 | 14.36 | 1,975,127 | +0.72(+5.30%) |
Apr 20, 2010 | 13.45 | 13.63 | 13.25 | 13.63 | 853,352 | +0.35(+2.61%) |
Apr 19, 2010 | 13.42 | 13.78 | 12.95 | 13.29 | 984,277 | -0.24(-1.80%) |
Apr 16, 2010 | 13.72 | 13.81 | 13.22 | 13.53 | 1,773,796 | -0.38(-2.75%) |
Apr 15, 2010 | 13.90 | 14.29 | 13.81 | 13.91 | 1,386,628 | +0.02(+0.15%) |
Apr 14, 2010 | 13.33 | 13.95 | 13.31 | 13.89 | 1,139,211 | +0.71(+5.37%) |
Apr 13, 2010 | 13.35 | 13.41 | 13.06 | 13.18 | 1,268,133 | -0.23(-1.71%) |
Apr 12, 2010 | 12.99 | 13.68 | 12.89 | 13.41 | 1,491,121 | +0.48(+3.71%) |
Apr 09, 2010 | 13.04 | 13.18 | 12.82 | 12.93 | 444,987 | -0.06(-0.48%) |
Apr 08, 2010 | 12.68 | 13.09 | 12.51 | 12.99 | 775,120 | +0.24(+1.85%) |
Apr 07, 2010 | 12.82 | 13.05 | 12.61 | 12.76 | 707,494 | -0.08(-0.60%) |
Apr 06, 2010 | 12.34 | 12.85 | 12.24 | 12.84 | 742,114 | +0.49(+3.94%) |
Apr 05, 2010 | 12.31 | 12.46 | 12.20 | 12.35 | 624,372 | +0.10(+0.79%) |
Apr 01, 2010 | 12.20 | 12.25 | 12.25 | 12.25 | 569,157 | +0.10(+0.86%) |
Mar 31, 2010 | 12.31 | 12.50 | 12.11 | 12.15 | 839,437 | -0.18(-1.46%) |
Mar 30, 2010 | 12.48 | 12.56 | 12.31 | 12.33 | 782,000 | -0.10(-0.84%) |
Mar 29, 2010 | 12.61 | 12.67 | 12.18 | 12.43 | 740,211 | -0.06(-0.50%) |
Mar 26, 2010 | 12.78 | 12.90 | 12.45 | 12.49 | 806,117 | -0.18(-1.42%) |
Mar 25, 2010 | 12.78 | 13.18 | 12.64 | 12.68 | 680,192 | +0.03(+0.22%) |
Mar 24, 2010 | 12.58 | 12.90 | 12.54 | 12.65 | 543,023 | -0.03(-0.22%) |
Mar 23, 2010 | 12.52 | 12.69 | 12.25 | 12.68 | 616,449 | +0.20(+1.61%) |
Mar 22, 2010 | 12.08 | 12.50 | 11.97 | 12.47 | 481,472 | +0.25(+2.05%) |
Mar 19, 2010 | 12.49 | 12.99 | 12.05 | 12.22 | 1,090,086 | -0.18(-1.46%) |
Mar 18, 2010 | 12.33 | 12.59 | 12.20 | 12.40 | 799,935 | +0.02(+0.17%) |
Mar 17, 2010 | 12.15 | 12.45 | 12.08 | 12.38 | 936,526 | +0.23(+1.89%) |
Mar 16, 2010 | 11.95 | 12.17 | 11.95 | 12.15 | 558,783 | +0.23(+1.92%) |
Mar 15, 2010 | 11.89 | 11.97 | 11.88 | 11.93 | 1,072,991 | -0.07(-0.58%) |
Mar 12, 2010 | 12.08 | 12.16 | 11.84 | 11.99 | 862,400 | -0.03(-0.23%) |
Mar 11, 2010 | 11.79 | 12.05 | 11.79 | 12.02 | 997,623 | +0.15(+1.23%) |
Mar 10, 2010 | 11.65 | 11.99 | 11.61 | 11.88 | 820,433 | +0.22(+1.91%) |
Mar 09, 2010 | 11.56 | 11.75 | 11.44 | 11.65 | 684,409 | -0.02(-0.18%) |
Mar 08, 2010 | 11.42 | 11.76 | 11.35 | 11.68 | 1,108,575 | +0.22(+1.88%) |
Mar 05, 2010 | 11.27 | 11.46 | 11.13 | 11.46 | 761,287 | +0.28(+2.48%) |
Mar 04, 2010 | 11.31 | 11.31 | 11.11 | 11.18 | 971,416 | -0.10(-0.92%) |
Mar 03, 2010 | 11.54 | 11.60 | 11.15 | 11.29 | 1,280,583 | -0.17(-1.51%) |
Mar 02, 2010 | 11.35 | 11.65 | 11.31 | 11.46 | 1,238,986 | +0.17(+1.48%) |