Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.77 | 12.69 | 12.40 | 12.51 | 155,014 | -0.26(-2.02%) |
May 27, 2010 | 12.76 | 12.84 | 12.42 | 12.77 | 137,133 | +0.43(+3.48%) |
May 26, 2010 | 12.23 | 12.69 | 12.19 | 12.34 | 258,997 | +0.19(+1.55%) |
May 25, 2010 | 12.56 | 12.56 | 11.89 | 12.15 | 184,970 | -0.59(-4.64%) |
May 24, 2010 | 12.73 | 13.02 | 12.56 | 12.74 | 118,437 | -0.03(-0.20%) |
May 21, 2010 | 12.36 | 12.86 | 12.13 | 12.77 | 248,547 | +0.10(+0.81%) |
May 20, 2010 | 12.91 | 13.66 | 12.64 | 12.67 | 161,397 | -1.41(-9.99%) |
May 19, 2010 | 14.18 | 14.46 | 13.95 | 14.07 | 150,710 | -0.22(-1.56%) |
May 18, 2010 | 14.93 | 15.05 | 14.29 | 14.29 | 113,562 | -0.32(-2.17%) |
May 17, 2010 | 14.35 | 14.71 | 13.61 | 14.61 | 373,657 | +0.42(+2.96%) |
May 14, 2010 | 14.47 | 14.73 | 13.97 | 14.19 | 185,074 | -0.43(-2.93%) |
May 13, 2010 | 14.57 | 14.67 | 14.17 | 14.62 | 214,950 | +0.04(+0.29%) |
May 12, 2010 | 14.76 | 14.95 | 14.16 | 14.58 | 374,879 | +0.54(+3.85%) |
May 11, 2010 | 13.74 | 14.13 | 13.27 | 14.04 | 415,738 | +0.60(+4.47%) |
May 10, 2010 | 13.14 | 13.49 | 12.72 | 13.44 | 226,929 | +1.41(+11.69%) |
May 07, 2010 | 12.61 | 12.91 | 12.01 | 12.03 | 433,430 | -0.51(-4.10%) |
May 06, 2010 | 13.32 | 13.51 | 11.82 | 12.55 | 277,976 | -0.81(-6.04%) |
May 05, 2010 | 13.80 | 13.93 | 13.34 | 13.35 | 130,720 | -0.43(-3.11%) |
May 04, 2010 | 14.15 | 14.15 | 13.72 | 13.78 | 153,403 | -0.64(-4.46%) |
May 03, 2010 | 13.86 | 14.44 | 13.70 | 14.42 | 208,870 | +0.65(+4.73%) |
Apr 30, 2010 | 14.83 | 14.83 | 13.77 | 13.77 | 238,793 | -1.04(-7.01%) |
Apr 29, 2010 | 15.03 | 15.03 | 14.43 | 14.81 | 251,144 | -0.06(-0.40%) |
Apr 28, 2010 | 15.63 | 15.67 | 14.85 | 14.87 | 249,839 | -0.66(-4.25%) |
Apr 27, 2010 | 15.80 | 16.07 | 15.51 | 15.53 | 200,359 | -0.33(-2.05%) |
Apr 26, 2010 | 16.10 | 16.23 | 15.80 | 15.86 | 98,988 | -0.22(-1.39%) |
Apr 23, 2010 | 15.86 | 16.08 | 15.65 | 16.08 | 185,762 | +0.27(+1.74%) |
Apr 22, 2010 | 15.54 | 15.82 | 15.44 | 15.80 | 103,553 | +0.03(+0.22%) |
Apr 21, 2010 | 15.18 | 15.78 | 15.07 | 15.77 | 186,307 | +0.57(+3.78%) |
Apr 20, 2010 | 15.09 | 15.20 | 15.01 | 15.20 | 81,145 | +0.16(+1.08%) |
Apr 19, 2010 | 15.14 | 15.26 | 14.75 | 15.03 | 108,373 | -0.16(-1.07%) |
Apr 16, 2010 | 15.32 | 15.44 | 15.06 | 15.20 | 111,253 | -0.15(-1.01%) |
Apr 15, 2010 | 15.35 | 15.51 | 15.30 | 15.35 | 107,101 | -0.09(-0.56%) |
Apr 14, 2010 | 15.01 | 15.44 | 14.76 | 15.44 | 153,585 | +0.59(+3.99%) |
Apr 13, 2010 | 15.00 | 15.01 | 14.71 | 14.84 | 85,237 | -0.16(-1.09%) |
Apr 12, 2010 | 14.57 | 15.01 | 14.53 | 15.01 | 138,649 | +0.54(+3.73%) |
Apr 09, 2010 | 14.77 | 14.77 | 14.39 | 14.47 | 62,552 | -0.33(-2.26%) |
Apr 08, 2010 | 14.59 | 14.87 | 14.27 | 14.80 | 103,684 | +0.10(+0.70%) |
Apr 07, 2010 | 14.99 | 15.01 | 14.58 | 14.70 | 162,356 | -0.36(-2.39%) |
Apr 06, 2010 | 14.69 | 15.09 | 14.69 | 15.06 | 136,752 | +0.27(+1.80%) |
Apr 05, 2010 | 14.35 | 14.81 | 14.29 | 14.79 | 168,650 | +0.48(+3.36%) |
Apr 01, 2010 | 14.36 | 14.31 | 14.31 | 14.31 | 149,852 | +0.03(+0.18%) |
Mar 31, 2010 | 14.66 | 14.89 | 14.27 | 14.29 | 191,025 | -0.49(-3.31%) |
Mar 30, 2010 | 14.58 | 14.85 | 14.47 | 14.77 | 87,480 | +0.18(+1.23%) |
Mar 29, 2010 | 14.45 | 14.70 | 14.41 | 14.59 | 78,079 | +0.24(+1.67%) |
Mar 26, 2010 | 14.17 | 14.59 | 13.99 | 14.35 | 82,861 | +0.29(+2.07%) |
Mar 25, 2010 | 14.51 | 14.65 | 14.01 | 14.06 | 197,706 | -0.35(-2.44%) |
Mar 24, 2010 | 14.77 | 14.91 | 14.41 | 14.41 | 99,503 | -0.41(-2.78%) |
Mar 23, 2010 | 14.58 | 14.88 | 14.47 | 14.83 | 119,069 | +0.30(+2.07%) |
Mar 22, 2010 | 14.19 | 14.58 | 13.93 | 14.53 | 141,858 | +0.25(+1.74%) |
Mar 19, 2010 | 14.89 | 14.89 | 14.25 | 14.28 | 247,183 | -0.51(-3.42%) |
Mar 18, 2010 | 14.63 | 14.95 | 14.20 | 14.78 | 105,878 | +0.09(+0.64%) |
Mar 17, 2010 | 14.75 | 14.96 | 14.60 | 14.69 | 94,986 | -0.03(-0.17%) |
Mar 16, 2010 | 14.81 | 14.81 | 14.44 | 14.71 | 64,622 | +0.00(+0.00%) |
Mar 15, 2010 | 14.61 | 14.77 | 14.08 | 14.71 | 91,209 | +0.09(+0.59%) |
Mar 12, 2010 | 15.44 | 15.44 | 14.53 | 14.63 | 219,939 | -0.80(-5.17%) |
Mar 11, 2010 | 15.34 | 15.45 | 14.90 | 15.43 | 145,142 | +0.00(+0.00%) |
Mar 10, 2010 | 14.87 | 15.44 | 14.87 | 15.43 | 138,811 | +0.60(+4.05%) |
Mar 09, 2010 | 14.46 | 14.92 | 14.44 | 14.83 | 146,760 | +0.33(+2.31%) |
Mar 08, 2010 | 14.44 | 14.59 | 14.28 | 14.49 | 334,994 | +0.09(+0.60%) |
Mar 05, 2010 | 14.00 | 14.44 | 14.00 | 14.41 | 763,624 | +0.55(+3.96%) |
Mar 04, 2010 | 13.69 | 14.11 | 13.59 | 13.86 | 181,270 | +0.17(+1.25%) |
Mar 03, 2010 | 13.72 | 13.84 | 13.45 | 13.69 | 170,559 | +0.04(+0.31%) |
Mar 02, 2010 | 13.96 | 13.96 | 13.59 | 13.64 | 196,074 | -0.25(-1.79%) |