Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.31 | 12.43 | 12.01 | 12.23 | 568,619 | -0.08(-0.65%) |
May 27, 2010 | 12.10 | 12.35 | 11.96 | 12.31 | 653,270 | +0.50(+4.23%) |
May 26, 2010 | 11.90 | 12.22 | 11.66 | 11.81 | 1,056,303 | -0.06(-0.51%) |
May 25, 2010 | 11.56 | 11.91 | 11.43 | 11.87 | 1,103,436 | -0.14(-1.17%) |
May 24, 2010 | 11.64 | 12.17 | 11.59 | 12.01 | 914,405 | +0.30(+2.56%) |
May 21, 2010 | 11.96 | 12.23 | 11.50 | 11.71 | 2,173,634 | -0.49(-4.02%) |
May 20, 2010 | 12.32 | 12.58 | 12.02 | 12.20 | 1,345,693 | -0.37(-2.94%) |
May 19, 2010 | 12.42 | 12.61 | 11.87 | 12.57 | 1,016,079 | +0.08(+0.64%) |
May 18, 2010 | 13.17 | 13.30 | 12.47 | 12.49 | 719,842 | -0.48(-3.70%) |
May 17, 2010 | 13.04 | 13.20 | 12.72 | 12.97 | 643,828 | -0.03(-0.23%) |
May 14, 2010 | 13.25 | 13.35 | 12.74 | 13.00 | 908,277 | -0.39(-2.91%) |
May 13, 2010 | 13.75 | 13.81 | 13.20 | 13.39 | 918,650 | -0.44(-3.18%) |
May 12, 2010 | 13.26 | 13.87 | 13.25 | 13.83 | 731,918 | +0.67(+5.09%) |
May 11, 2010 | 13.47 | 13.66 | 13.12 | 13.16 | 1,368,098 | -0.67(-4.84%) |
May 10, 2010 | 13.89 | 14.12 | 13.57 | 13.83 | 1,567,906 | +0.88(+6.80%) |
May 07, 2010 | 13.01 | 13.59 | 12.57 | 12.95 | 1,403,431 | -0.18(-1.37%) |
May 06, 2010 | 14.47 | 14.57 | 11.50 | 13.13 | 1,994,560 | -1.38(-9.51%) |
May 05, 2010 | 14.53 | 14.74 | 14.20 | 14.51 | 619,174 | -0.04(-0.27%) |
May 04, 2010 | 14.94 | 15.05 | 14.30 | 14.55 | 953,596 | -0.53(-3.51%) |
May 03, 2010 | 14.01 | 15.15 | 14.01 | 15.08 | 1,295,529 | +1.12(+8.02%) |
Apr 30, 2010 | 14.34 | 14.43 | 13.95 | 13.96 | 793,436 | -0.45(-3.12%) |
Apr 29, 2010 | 14.14 | 14.44 | 13.93 | 14.41 | 704,046 | +0.36(+2.56%) |
Apr 28, 2010 | 13.73 | 14.10 | 13.65 | 14.05 | 989,614 | +0.38(+2.78%) |
Apr 27, 2010 | 13.55 | 13.93 | 13.13 | 13.67 | 1,230,516 | +0.05(+0.37%) |
Apr 26, 2010 | 14.22 | 14.26 | 13.25 | 13.62 | 1,512,475 | -0.64(-4.49%) |
Apr 23, 2010 | 14.50 | 14.68 | 14.17 | 14.26 | 548,278 | -0.24(-1.66%) |
Apr 22, 2010 | 14.39 | 14.52 | 14.15 | 14.50 | 407,717 | +0.03(+0.21%) |
Apr 21, 2010 | 14.44 | 14.80 | 14.37 | 14.47 | 813,646 | +0.00(+0.00%) |
Apr 20, 2010 | 14.14 | 14.47 | 14.12 | 14.47 | 529,838 | +0.36(+2.55%) |
Apr 19, 2010 | 14.26 | 14.55 | 13.96 | 14.11 | 425,975 | -0.17(-1.19%) |
Apr 16, 2010 | 14.66 | 14.66 | 14.23 | 14.28 | 657,437 | -0.47(-3.19%) |
Apr 15, 2010 | 14.58 | 14.79 | 14.53 | 14.75 | 408,995 | +0.19(+1.30%) |
Apr 14, 2010 | 14.79 | 14.80 | 14.42 | 14.56 | 613,149 | -0.12(-0.82%) |
Apr 13, 2010 | 14.59 | 14.75 | 14.39 | 14.68 | 448,702 | +0.08(+0.55%) |
Apr 12, 2010 | 15.01 | 15.03 | 14.49 | 14.60 | 539,871 | -0.36(-2.41%) |
Apr 09, 2010 | 14.62 | 14.96 | 14.30 | 14.96 | 421,919 | +0.38(+2.61%) |
Apr 08, 2010 | 14.53 | 14.67 | 14.32 | 14.58 | 556,609 | -0.05(-0.34%) |
Apr 07, 2010 | 15.04 | 15.19 | 14.47 | 14.63 | 923,532 | -0.47(-3.11%) |
Apr 06, 2010 | 15.52 | 15.61 | 15.08 | 15.10 | 869,056 | -0.48(-3.08%) |
Apr 05, 2010 | 15.54 | 15.72 | 15.47 | 15.58 | 389,277 | +0.03(+0.19%) |
Apr 01, 2010 | 15.34 | 15.55 | 15.55 | 15.55 | 665,700 | +0.34(+2.24%) |
Mar 31, 2010 | 15.26 | 15.46 | 15.18 | 15.21 | 534,829 | -0.11(-0.72%) |
Mar 30, 2010 | 15.39 | 15.58 | 15.15 | 15.32 | 286,726 | -0.01(-0.07%) |
Mar 29, 2010 | 15.26 | 15.36 | 15.11 | 15.33 | 358,408 | +0.13(+0.86%) |
Mar 26, 2010 | 15.55 | 15.66 | 15.17 | 15.20 | 515,600 | -0.32(-2.06%) |
Mar 25, 2010 | 15.51 | 15.84 | 15.37 | 15.52 | 579,101 | +0.15(+0.98%) |
Mar 24, 2010 | 15.55 | 15.73 | 15.37 | 15.37 | 574,634 | -0.13(-0.84%) |
Mar 23, 2010 | 15.15 | 15.51 | 15.04 | 15.50 | 623,802 | +0.31(+2.04%) |
Mar 22, 2010 | 14.81 | 15.20 | 14.61 | 15.19 | 949,957 | +0.35(+2.36%) |
Mar 19, 2010 | 15.38 | 15.38 | 14.83 | 14.84 | 1,076,783 | -0.45(-2.94%) |
Mar 18, 2010 | 15.12 | 15.47 | 15.00 | 15.29 | 1,010,181 | +0.07(+0.46%) |
Mar 17, 2010 | 15.35 | 15.44 | 15.18 | 15.22 | 584,511 | -0.15(-0.98%) |
Mar 16, 2010 | 15.44 | 15.50 | 15.15 | 15.37 | 847,653 | -0.03(-0.19%) |
Mar 15, 2010 | 15.25 | 15.50 | 15.07 | 15.40 | 688,602 | +0.01(+0.06%) |
Mar 12, 2010 | 15.52 | 15.56 | 15.04 | 15.39 | 834,596 | -0.07(-0.45%) |
Mar 11, 2010 | 15.33 | 15.51 | 15.06 | 15.46 | 729,011 | +0.10(+0.65%) |
Mar 10, 2010 | 15.32 | 15.51 | 15.29 | 15.36 | 1,004,312 | +0.07(+0.46%) |
Mar 09, 2010 | 14.81 | 15.30 | 14.76 | 15.29 | 1,413,764 | +0.40(+2.69%) |
Mar 08, 2010 | 15.07 | 15.30 | 14.85 | 14.89 | 1,416,322 | -0.05(-0.33%) |
Mar 05, 2010 | 14.74 | 15.15 | 14.71 | 14.94 | 1,701,040 | +0.36(+2.47%) |
Mar 04, 2010 | 14.28 | 14.74 | 14.23 | 14.58 | 1,519,893 | +0.26(+1.82%) |
Mar 03, 2010 | 12.59 | 14.43 | 12.53 | 14.32 | 4,506,729 | +1.79(+14.29%) |
Mar 02, 2010 | 12.83 | 12.90 | 12.46 | 12.53 | 1,202,461 | -0.24(-1.88%) |