Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.14 | 13.27 | 13.07 | 13.14 | 2,170,139 | -0.07(-0.55%) |
May 27, 2010 | 13.01 | 13.23 | 12.83 | 13.22 | 2,929,570 | +0.50(+3.91%) |
May 26, 2010 | 12.92 | 13.13 | 12.68 | 12.72 | 2,371,040 | -0.11(-0.87%) |
May 25, 2010 | 12.45 | 12.85 | 12.32 | 12.83 | 2,861,768 | +0.11(+0.87%) |
May 24, 2010 | 12.93 | 12.96 | 12.71 | 12.72 | 2,711,126 | -0.21(-1.61%) |
May 21, 2010 | 12.31 | 12.96 | 12.17 | 12.93 | 4,667,155 | +0.47(+3.74%) |
May 20, 2010 | 12.58 | 12.83 | 12.46 | 12.46 | 37,129 | -0.47(-3.60%) |
May 19, 2010 | 12.92 | 13.13 | 12.71 | 12.93 | 3,049,413 | -0.07(-0.56%) |
May 18, 2010 | 13.47 | 13.55 | 12.96 | 13.00 | 12,972 | -0.28(-2.14%) |
May 17, 2010 | 13.28 | 13.41 | 12.93 | 13.28 | 2,500,155 | +0.01(+0.04%) |
May 14, 2010 | 13.28 | 13.54 | 13.18 | 13.28 | 2,309,501 | -0.30(-2.22%) |
May 13, 2010 | 13.95 | 14.01 | 13.55 | 13.58 | 2,956,670 | -0.37(-2.65%) |
May 12, 2010 | 13.90 | 14.04 | 13.85 | 13.95 | 3,186,484 | +0.08(+0.61%) |
May 11, 2010 | 13.95 | 14.02 | 13.81 | 13.86 | 3,052,206 | -0.29(-2.05%) |
May 10, 2010 | 13.89 | 14.16 | 13.87 | 14.15 | 4,637,170 | +0.79(+5.94%) |
May 07, 2010 | 13.54 | 13.76 | 13.08 | 13.36 | 3,658,834 | -0.24(-1.74%) |
May 06, 2010 | 13.59 | 14.69 | 12.73 | 13.60 | 1,707 | -0.43(-3.09%) |
May 05, 2010 | 13.97 | 14.23 | 13.87 | 14.03 | 2,440,590 | -0.25(-1.74%) |
May 04, 2010 | 14.45 | 14.49 | 14.14 | 14.28 | 2,651,384 | -0.36(-2.46%) |
May 03, 2010 | 14.45 | 14.68 | 14.43 | 14.64 | 1,825,903 | +0.30(+2.06%) |
Apr 30, 2010 | 14.74 | 14.85 | 14.33 | 14.34 | 2,789,910 | -0.40(-2.74%) |
Apr 29, 2010 | 14.26 | 14.77 | 14.26 | 14.75 | 2,723,573 | +0.63(+4.48%) |
Apr 28, 2010 | 14.19 | 14.26 | 14.06 | 14.11 | 1,865,956 | -0.03(-0.19%) |
Apr 27, 2010 | 14.55 | 14.55 | 14.09 | 14.14 | 3,779,948 | -0.52(-3.55%) |
Apr 26, 2010 | 14.55 | 14.72 | 14.50 | 14.66 | 1,877,709 | +0.11(+0.72%) |
Apr 23, 2010 | 14.34 | 14.59 | 14.22 | 14.56 | 2,480,379 | +0.25(+1.78%) |
Apr 22, 2010 | 14.01 | 14.35 | 13.95 | 14.30 | 1,622,953 | +0.18(+1.31%) |
Apr 21, 2010 | 14.00 | 14.19 | 13.96 | 14.12 | 2,192,994 | +0.10(+0.69%) |
Apr 20, 2010 | 13.94 | 14.02 | 13.78 | 14.02 | 2,154,331 | +0.16(+1.18%) |
Apr 19, 2010 | 13.47 | 13.90 | 13.43 | 13.86 | 3,569,851 | +0.35(+2.62%) |
Apr 16, 2010 | 13.60 | 13.75 | 13.45 | 13.50 | 2,604,082 | -0.16(-1.18%) |
Apr 15, 2010 | 13.92 | 13.94 | 13.62 | 13.66 | 1,697,994 | -0.25(-1.81%) |
Apr 14, 2010 | 13.88 | 13.95 | 13.84 | 13.92 | 1,672,901 | +0.12(+0.85%) |
Apr 13, 2010 | 13.66 | 13.86 | 13.58 | 13.80 | 2,475,004 | +0.11(+0.79%) |
Apr 12, 2010 | 13.88 | 13.88 | 13.67 | 13.69 | 1,421,874 | -0.12(-0.87%) |
Apr 09, 2010 | 13.76 | 13.84 | 13.64 | 13.81 | 1,918,110 | +0.08(+0.62%) |
Apr 08, 2010 | 13.76 | 13.85 | 13.63 | 13.73 | 2,085,676 | -0.10(-0.72%) |
Apr 07, 2010 | 14.06 | 14.11 | 13.78 | 13.82 | 2,156,462 | -0.25(-1.77%) |
Apr 06, 2010 | 13.70 | 14.09 | 13.65 | 14.07 | 3,156,909 | +0.32(+2.32%) |
Apr 05, 2010 | 13.50 | 13.75 | 13.49 | 13.75 | 2,109,853 | +0.35(+2.60%) |
Apr 01, 2010 | 13.38 | 13.41 | 13.41 | 13.41 | 3,444,540 | +0.10(+0.77%) |
Mar 31, 2010 | 13.46 | 13.47 | 13.27 | 13.30 | 2,099,001 | -0.17(-1.28%) |
Mar 30, 2010 | 13.40 | 13.59 | 13.36 | 13.48 | 1,893,407 | +0.12(+0.88%) |
Mar 29, 2010 | 13.32 | 13.37 | 13.24 | 13.36 | 1,299,227 | +0.10(+0.75%) |
Mar 26, 2010 | 13.33 | 13.34 | 13.15 | 13.26 | 2,189,446 | -0.02(-0.13%) |
Mar 25, 2010 | 13.29 | 13.39 | 13.17 | 13.28 | 2,188,999 | +0.07(+0.55%) |
Mar 24, 2010 | 13.22 | 13.30 | 13.13 | 13.20 | 1,464,423 | -0.06(-0.46%) |
Mar 23, 2010 | 13.30 | 13.34 | 13.13 | 13.27 | 1,088,060 | +0.01(+0.07%) |
Mar 22, 2010 | 13.05 | 13.30 | 13.05 | 13.26 | 1,509,410 | +0.12(+0.91%) |
Mar 19, 2010 | 13.40 | 13.40 | 13.14 | 13.14 | 2,669,827 | -0.20(-1.52%) |
Mar 18, 2010 | 13.43 | 13.47 | 13.32 | 13.34 | 1,349,817 | -0.14(-1.02%) |
Mar 17, 2010 | 13.20 | 13.48 | 13.19 | 13.48 | 2,506,209 | +0.22(+1.68%) |
Mar 16, 2010 | 12.89 | 13.29 | 12.81 | 13.25 | 2,780,157 | +0.42(+3.29%) |
Mar 15, 2010 | 12.71 | 12.88 | 12.70 | 12.83 | 1,728,372 | -0.03(-0.23%) |
Mar 12, 2010 | 12.89 | 12.93 | 12.73 | 12.86 | 1,750,807 | +0.06(+0.46%) |
Mar 11, 2010 | 12.69 | 12.82 | 12.61 | 12.80 | 2,956,393 | +0.03(+0.23%) |
Mar 10, 2010 | 12.87 | 12.91 | 12.71 | 12.77 | 2,000,073 | -0.07(-0.57%) |
Mar 09, 2010 | 12.72 | 12.99 | 12.71 | 12.85 | 1,535,492 | +0.08(+0.62%) |
Mar 08, 2010 | 12.70 | 12.88 | 12.70 | 12.77 | 1,936,035 | +0.07(+0.58%) |
Mar 05, 2010 | 12.62 | 12.71 | 12.55 | 12.69 | 2,389,306 | +0.13(+1.04%) |
Mar 04, 2010 | 12.46 | 12.58 | 12.44 | 12.56 | 1,756,176 | +0.10(+0.84%) |
Mar 03, 2010 | 12.37 | 12.52 | 12.34 | 12.46 | 1,912,458 | +0.11(+0.91%) |
Mar 02, 2010 | 12.33 | 12.38 | 12.24 | 12.35 | 2,492,760 | +0.03(+0.23%) |