Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.48 | 15.00 | 14.41 | 14.44 | 634,813 | -0.04(-0.30%) |
May 27, 2010 | 13.76 | 14.52 | 13.50 | 14.48 | 795,964 | +1.03(+7.67%) |
May 26, 2010 | 13.52 | 14.14 | 13.38 | 13.45 | 803,575 | +0.00(+0.00%) |
May 25, 2010 | 12.99 | 13.54 | 12.73 | 13.45 | 623,891 | +0.08(+0.58%) |
May 24, 2010 | 13.31 | 13.74 | 13.18 | 13.37 | 356,239 | -0.01(-0.07%) |
May 21, 2010 | 12.58 | 13.53 | 12.51 | 13.38 | 519,789 | +0.55(+4.32%) |
May 20, 2010 | 12.82 | 13.54 | 12.71 | 12.83 | 744,439 | -0.72(-5.30%) |
May 19, 2010 | 13.38 | 13.70 | 13.10 | 13.55 | 703,265 | +0.07(+0.51%) |
May 18, 2010 | 14.07 | 14.27 | 13.37 | 13.48 | 535,790 | -0.48(-3.47%) |
May 17, 2010 | 13.82 | 14.24 | 13.46 | 13.96 | 1,059,930 | +0.25(+1.83%) |
May 14, 2010 | 13.76 | 13.96 | 13.42 | 13.71 | 658,931 | -0.18(-1.31%) |
May 13, 2010 | 14.40 | 14.40 | 13.80 | 13.89 | 513,188 | -0.50(-3.49%) |
May 12, 2010 | 13.88 | 14.41 | 13.59 | 14.40 | 1,028,953 | +0.59(+4.26%) |
May 11, 2010 | 13.67 | 13.99 | 13.28 | 13.81 | 805,837 | +0.25(+1.85%) |
May 10, 2010 | 13.37 | 13.58 | 13.11 | 13.56 | 702,819 | +0.96(+7.62%) |
May 07, 2010 | 12.98 | 13.36 | 12.33 | 12.60 | 1,223,884 | -0.42(-3.19%) |
May 06, 2010 | 13.58 | 13.78 | 11.61 | 13.01 | 1,245,307 | -0.73(-5.29%) |
May 05, 2010 | 13.78 | 14.20 | 13.34 | 13.74 | 894,918 | -0.03(-0.19%) |
May 04, 2010 | 14.49 | 14.49 | 13.44 | 13.76 | 1,099,194 | -0.98(-6.63%) |
May 03, 2010 | 14.03 | 14.84 | 14.03 | 14.74 | 522,470 | +0.80(+5.77%) |
Apr 30, 2010 | 14.77 | 14.84 | 13.93 | 13.94 | 679,248 | -0.87(-5.90%) |
Apr 29, 2010 | 14.72 | 14.81 | 14.40 | 14.81 | 491,898 | +0.21(+1.42%) |
Apr 28, 2010 | 14.84 | 15.13 | 14.49 | 14.60 | 565,604 | -0.16(-1.11%) |
Apr 27, 2010 | 15.27 | 15.46 | 14.75 | 14.77 | 611,801 | -0.53(-3.45%) |
Apr 26, 2010 | 15.40 | 15.67 | 15.27 | 15.29 | 483,329 | -0.11(-0.73%) |
Apr 23, 2010 | 15.14 | 15.47 | 15.05 | 15.41 | 477,533 | +0.26(+1.71%) |
Apr 22, 2010 | 14.82 | 15.16 | 14.68 | 15.15 | 368,076 | +0.16(+1.04%) |
Apr 21, 2010 | 15.09 | 15.12 | 14.59 | 14.99 | 480,035 | -0.08(-0.52%) |
Apr 20, 2010 | 14.75 | 15.24 | 14.72 | 15.07 | 595,429 | +0.35(+2.41%) |
Apr 19, 2010 | 15.05 | 15.14 | 14.53 | 14.72 | 768,894 | -0.47(-3.08%) |
Apr 16, 2010 | 15.33 | 15.45 | 14.98 | 15.18 | 536,215 | -0.17(-1.13%) |
Apr 15, 2010 | 15.31 | 15.44 | 15.04 | 15.36 | 568,498 | -0.06(-0.39%) |
Apr 14, 2010 | 14.94 | 15.43 | 14.91 | 15.42 | 750,011 | +0.50(+3.36%) |
Apr 13, 2010 | 14.59 | 14.95 | 14.40 | 14.91 | 662,381 | +0.27(+1.83%) |
Apr 12, 2010 | 14.72 | 14.97 | 14.39 | 14.65 | 499,263 | -0.01(-0.06%) |
Apr 09, 2010 | 14.85 | 14.88 | 14.40 | 14.65 | 625,154 | -0.13(-0.88%) |
Apr 08, 2010 | 14.74 | 14.91 | 14.52 | 14.78 | 592,948 | -0.03(-0.23%) |
Apr 07, 2010 | 15.20 | 15.23 | 14.65 | 14.82 | 1,128,258 | -0.12(-0.81%) |
Apr 06, 2010 | 15.39 | 15.56 | 14.82 | 14.94 | 1,385,488 | -0.45(-2.92%) |
Apr 05, 2010 | 14.71 | 15.40 | 14.65 | 15.39 | 1,360,047 | +0.91(+6.27%) |
Apr 01, 2010 | 14.66 | 14.48 | 14.48 | 14.48 | 1,393,254 | +0.34(+2.39%) |
Mar 31, 2010 | 13.94 | 14.51 | 13.94 | 14.14 | 1,314,238 | +0.21(+1.49%) |
Mar 30, 2010 | 14.07 | 14.62 | 13.92 | 13.94 | 1,796,827 | -0.01(-0.06%) |
Mar 29, 2010 | 14.79 | 14.97 | 13.94 | 13.95 | 2,330,505 | -0.74(-5.06%) |
Mar 26, 2010 | 13.45 | 14.71 | 13.28 | 14.69 | 5,117,127 | +2.01(+15.83%) |
Mar 25, 2010 | 12.54 | 12.74 | 12.54 | 12.68 | 1,552,722 | +0.22(+1.81%) |
Mar 24, 2010 | 12.25 | 12.58 | 12.15 | 12.46 | 1,315,883 | +0.20(+1.62%) |
Mar 23, 2010 | 12.23 | 12.46 | 12.14 | 12.26 | 945,468 | +0.16(+1.36%) |
Mar 22, 2010 | 11.88 | 12.21 | 11.77 | 12.09 | 537,849 | +0.08(+0.65%) |
Mar 19, 2010 | 12.18 | 12.25 | 11.85 | 12.02 | 829,318 | -0.09(-0.71%) |
Mar 18, 2010 | 12.10 | 12.29 | 12.03 | 12.10 | 694,975 | +0.10(+0.79%) |
Mar 17, 2010 | 11.97 | 12.11 | 11.90 | 12.01 | 461,335 | +0.09(+0.73%) |
Mar 16, 2010 | 11.90 | 12.15 | 11.70 | 11.92 | 609,844 | +0.10(+0.88%) |
Mar 15, 2010 | 11.67 | 12.30 | 11.63 | 11.82 | 622,833 | -0.14(-1.16%) |
Mar 12, 2010 | 11.57 | 12.04 | 11.47 | 11.96 | 651,294 | +0.42(+3.68%) |
Mar 11, 2010 | 11.31 | 11.64 | 11.03 | 11.53 | 545,475 | +0.09(+0.76%) |
Mar 10, 2010 | 11.53 | 11.53 | 11.20 | 11.45 | 418,276 | +0.02(+0.15%) |
Mar 09, 2010 | 11.43 | 11.72 | 11.29 | 11.43 | 470,540 | -0.07(-0.60%) |
Mar 08, 2010 | 11.70 | 12.01 | 11.45 | 11.50 | 720,388 | -0.17(-1.48%) |
Mar 05, 2010 | 11.25 | 11.68 | 11.23 | 11.67 | 960,984 | +0.49(+4.41%) |
Mar 04, 2010 | 10.62 | 11.29 | 9.836 | 11.18 | 681,869 | +0.55(+5.21%) |
Mar 03, 2010 | 10.70 | 10.80 | 10.41 | 10.62 | 245,147 | -0.11(-1.05%) |
Mar 02, 2010 | 10.72 | 10.84 | 10.54 | 10.74 | 417,543 | +0.03(+0.24%) |