Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.87 | 13.82 | 13.42 | 13.48 | 84,740 | -0.39(-2.81%) |
May 27, 2010 | 13.66 | 13.94 | 13.48 | 13.87 | 90,126 | +0.50(+3.74%) |
May 26, 2010 | 13.48 | 13.95 | 13.17 | 13.37 | 185,633 | -0.06(-0.45%) |
May 25, 2010 | 12.95 | 13.47 | 12.57 | 13.43 | 207,083 | +0.26(+1.97%) |
May 24, 2010 | 13.43 | 13.67 | 13.14 | 13.17 | 95,434 | -0.31(-2.30%) |
May 21, 2010 | 13.51 | 13.79 | 13.21 | 13.48 | 554,397 | -0.08(-0.59%) |
May 20, 2010 | 13.56 | 14.02 | 13.43 | 13.56 | 304,853 | -0.53(-3.76%) |
May 19, 2010 | 14.25 | 14.48 | 13.92 | 14.09 | 127,308 | -0.23(-1.62%) |
May 18, 2010 | 15.09 | 15.19 | 14.31 | 14.32 | 174,412 | -0.56(-3.75%) |
May 17, 2010 | 14.82 | 15.17 | 14.29 | 14.88 | 207,539 | +0.16(+1.09%) |
May 14, 2010 | 14.68 | 14.75 | 14.44 | 14.72 | 116,606 | -0.12(-0.81%) |
May 13, 2010 | 14.99 | 15.06 | 14.67 | 14.84 | 136,831 | -0.17(-1.13%) |
May 12, 2010 | 14.88 | 15.23 | 14.88 | 15.01 | 152,617 | +0.14(+0.94%) |
May 11, 2010 | 14.90 | 15.15 | 14.21 | 14.87 | 206,252 | +0.46(+3.19%) |
May 10, 2010 | 14.23 | 14.53 | 14.18 | 14.41 | 165,013 | +0.63(+4.57%) |
May 07, 2010 | 14.00 | 14.57 | 13.74 | 13.78 | 295,563 | -0.31(-2.20%) |
May 06, 2010 | 14.46 | 14.65 | 13.28 | 14.09 | 146,716 | -0.41(-2.83%) |
May 05, 2010 | 14.61 | 14.76 | 14.47 | 14.50 | 168,861 | -0.19(-1.29%) |
May 04, 2010 | 14.84 | 15.13 | 14.57 | 14.69 | 220,331 | -0.37(-2.46%) |
May 03, 2010 | 14.69 | 15.23 | 14.54 | 15.06 | 188,626 | +0.46(+3.15%) |
Apr 30, 2010 | 15.07 | 15.80 | 14.58 | 14.60 | 401,642 | -0.55(-3.63%) |
Apr 29, 2010 | 14.99 | 15.20 | 14.85 | 15.15 | 182,018 | +0.23(+1.54%) |
Apr 28, 2010 | 15.19 | 15.20 | 14.88 | 14.92 | 243,489 | -0.15(-1.00%) |
Apr 27, 2010 | 15.16 | 15.51 | 15.01 | 15.07 | 350,041 | -0.03(-0.20%) |
Apr 26, 2010 | 15.62 | 15.72 | 14.96 | 15.10 | 480,973 | -0.52(-3.33%) |
Apr 23, 2010 | 15.77 | 16.28 | 14.87 | 15.62 | 1,163,980 | -1.65(-9.55%) |
Apr 22, 2010 | 17.42 | 17.52 | 16.84 | 17.27 | 295,942 | -0.37(-2.10%) |
Apr 21, 2010 | 17.81 | 17.99 | 17.52 | 17.64 | 249,546 | -0.17(-0.95%) |
Apr 20, 2010 | 17.23 | 17.81 | 17.23 | 17.81 | 156,258 | +0.58(+3.37%) |
Apr 19, 2010 | 17.29 | 17.48 | 16.93 | 17.23 | 250,997 | -0.10(-0.58%) |
Apr 16, 2010 | 17.04 | 17.42 | 17.02 | 17.33 | 212,658 | +0.29(+1.70%) |
Apr 15, 2010 | 17.39 | 17.65 | 16.96 | 17.04 | 292,444 | -0.40(-2.29%) |
Apr 14, 2010 | 16.99 | 17.52 | 16.70 | 17.44 | 427,487 | +0.49(+2.89%) |
Apr 13, 2010 | 16.75 | 16.99 | 16.48 | 16.95 | 282,949 | +0.11(+0.65%) |
Apr 12, 2010 | 16.70 | 16.90 | 16.28 | 16.84 | 415,074 | +0.23(+1.38%) |
Apr 09, 2010 | 16.36 | 16.75 | 16.00 | 16.61 | 291,306 | +0.22(+1.34%) |
Apr 08, 2010 | 16.07 | 16.73 | 16.05 | 16.39 | 519,396 | +0.28(+1.74%) |
Apr 07, 2010 | 15.14 | 16.15 | 14.92 | 16.11 | 323,590 | +0.91(+5.99%) |
Apr 06, 2010 | 14.94 | 15.34 | 14.79 | 15.20 | 115,640 | +0.21(+1.40%) |
Apr 05, 2010 | 13.90 | 14.99 | 13.81 | 14.99 | 343,583 | +1.10(+7.92%) |
Apr 01, 2010 | 13.89 | 13.89 | 13.89 | 0 | +0.11(+0.80%) | |
Mar 31, 2010 | 14.13 | 14.27 | 13.75 | 13.78 | 202,547 | -0.44(-3.09%) |
Mar 30, 2010 | 14.05 | 14.29 | 14.00 | 14.22 | 175,298 | +0.23(+1.64%) |
Mar 29, 2010 | 14.02 | 14.11 | 13.81 | 13.99 | 60,143 | -0.02(-0.14%) |
Mar 26, 2010 | 13.95 | 14.06 | 13.85 | 14.01 | 95,593 | +0.07(+0.50%) |
Mar 25, 2010 | 14.14 | 14.33 | 13.93 | 13.94 | 101,829 | -0.10(-0.71%) |
Mar 24, 2010 | 14.13 | 14.22 | 13.93 | 14.04 | 156,308 | -0.19(-1.34%) |
Mar 23, 2010 | 13.91 | 14.30 | 13.80 | 14.23 | 162,693 | -0.06(-0.42%) |
Mar 22, 2010 | 14.03 | 14.37 | 13.94 | 14.29 | 185,475 | +0.12(+0.85%) |
Mar 19, 2010 | 14.11 | 14.17 | 13.73 | 14.17 | 451,851 | +0.17(+1.21%) |
Mar 18, 2010 | 14.25 | 14.26 | 13.97 | 14.00 | 149,191 | -0.17(-1.20%) |
Mar 17, 2010 | 14.24 | 14.28 | 14.16 | 14.17 | 128,895 | -0.09(-0.63%) |
Mar 16, 2010 | 14.49 | 14.49 | 14.17 | 14.26 | 74,061 | -0.21(-1.45%) |
Mar 15, 2010 | 14.47 | 14.49 | 14.27 | 14.47 | 124,195 | +0.20(+1.40%) |
Mar 12, 2010 | 14.61 | 14.61 | 14.14 | 14.27 | 105,443 | -0.24(-1.65%) |
Mar 11, 2010 | 14.64 | 14.75 | 14.42 | 14.51 | 98,044 | -0.26(-1.76%) |
Mar 10, 2010 | 14.70 | 14.84 | 14.64 | 14.77 | 128,092 | +0.09(+0.61%) |
Mar 09, 2010 | 14.55 | 14.71 | 14.47 | 14.68 | 178,292 | +0.04(+0.27%) |
Mar 08, 2010 | 14.50 | 14.66 | 14.42 | 14.64 | 52,409 | +0.12(+0.83%) |
Mar 05, 2010 | 14.16 | 14.54 | 14.16 | 14.52 | 75,770 | +0.39(+2.76%) |
Mar 04, 2010 | 13.97 | 14.22 | 13.93 | 14.13 | 39,765 | +0.14(+1.00%) |
Mar 03, 2010 | 14.05 | 14.16 | 13.90 | 13.99 | 62,696 | +0.00(+0.00%) |
Mar 02, 2010 | 14.10 | 14.27 | 13.93 | 13.99 | 114,107 | -0.09(-0.64%) |