Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.05 | 14.09 | 13.54 | 13.81 | 161,994 | -0.24(-1.73%) |
May 27, 2010 | 13.82 | 14.09 | 13.59 | 14.05 | 143,985 | +0.56(+4.13%) |
May 26, 2010 | 13.81 | 13.99 | 13.45 | 13.49 | 254,144 | -0.13(-0.99%) |
May 25, 2010 | 13.29 | 13.65 | 13.10 | 13.63 | 273,180 | +0.19(+1.43%) |
May 24, 2010 | 13.76 | 13.76 | 13.34 | 13.43 | 132,408 | -0.36(-2.60%) |
May 21, 2010 | 13.49 | 14.00 | 13.36 | 13.79 | 219,188 | +0.18(+1.32%) |
May 20, 2010 | 13.66 | 14.22 | 13.54 | 13.61 | 286,032 | -0.69(-4.83%) |
May 19, 2010 | 14.45 | 14.78 | 14.07 | 14.30 | 204,710 | -0.18(-1.24%) |
May 18, 2010 | 15.03 | 15.07 | 14.32 | 14.48 | 144,542 | -0.34(-2.29%) |
May 17, 2010 | 14.72 | 15.00 | 14.51 | 14.82 | 139,595 | +0.19(+1.27%) |
May 14, 2010 | 14.96 | 14.98 | 14.49 | 14.64 | 133,397 | -0.42(-2.80%) |
May 13, 2010 | 15.14 | 15.35 | 15.00 | 15.06 | 135,377 | -0.19(-1.22%) |
May 12, 2010 | 14.73 | 15.37 | 14.64 | 15.25 | 195,006 | +0.61(+4.15%) |
May 11, 2010 | 14.66 | 14.96 | 13.91 | 14.64 | 234,427 | +0.41(+2.88%) |
May 10, 2010 | 13.89 | 14.70 | 13.52 | 14.23 | 244,405 | +0.77(+5.76%) |
May 07, 2010 | 13.89 | 14.51 | 13.35 | 13.45 | 200,829 | -0.45(-3.27%) |
May 06, 2010 | 14.32 | 14.84 | 13.34 | 13.91 | 221,869 | -0.49(-3.38%) |
May 05, 2010 | 14.22 | 14.46 | 13.91 | 14.39 | 258,578 | +0.23(+1.63%) |
May 04, 2010 | 15.07 | 15.11 | 14.08 | 14.16 | 290,343 | -1.11(-7.29%) |
May 03, 2010 | 15.44 | 15.70 | 15.19 | 15.28 | 256,178 | -0.12(-0.75%) |
Apr 30, 2010 | 16.14 | 16.14 | 15.39 | 15.39 | 246,269 | -0.72(-4.45%) |
Apr 29, 2010 | 15.74 | 16.16 | 15.53 | 16.11 | 259,051 | +0.45(+2.90%) |
Apr 28, 2010 | 15.82 | 15.99 | 15.58 | 15.66 | 101,057 | -0.01(-0.04%) |
Apr 27, 2010 | 15.85 | 16.06 | 15.59 | 15.66 | 193,051 | -0.23(-1.44%) |
Apr 26, 2010 | 16.32 | 16.42 | 15.84 | 15.89 | 132,605 | -0.41(-2.50%) |
Apr 23, 2010 | 16.09 | 16.44 | 15.66 | 16.30 | 172,912 | +0.24(+1.47%) |
Apr 22, 2010 | 15.29 | 16.26 | 15.28 | 16.06 | 275,211 | +0.61(+3.95%) |
Apr 21, 2010 | 14.67 | 15.50 | 14.67 | 15.45 | 313,140 | +0.71(+4.83%) |
Apr 20, 2010 | 14.38 | 14.75 | 14.38 | 14.74 | 137,668 | +0.41(+2.84%) |
Apr 19, 2010 | 14.12 | 14.43 | 13.85 | 14.33 | 218,151 | +0.18(+1.26%) |
Apr 16, 2010 | 14.46 | 14.46 | 13.99 | 14.15 | 166,343 | -0.32(-2.20%) |
Apr 15, 2010 | 14.27 | 14.64 | 14.22 | 14.47 | 100,701 | +0.18(+1.29%) |
Apr 14, 2010 | 13.85 | 14.34 | 13.84 | 14.29 | 92,892 | +0.52(+3.79%) |
Apr 13, 2010 | 13.81 | 13.86 | 13.57 | 13.77 | 123,396 | -0.04(-0.32%) |
Apr 12, 2010 | 13.63 | 13.87 | 13.51 | 13.81 | 84,758 | +0.20(+1.50%) |
Apr 09, 2010 | 13.56 | 13.77 | 13.45 | 13.61 | 76,390 | +0.08(+0.61%) |
Apr 08, 2010 | 13.47 | 13.69 | 13.37 | 13.52 | 122,709 | -0.05(-0.37%) |
Apr 07, 2010 | 13.57 | 13.90 | 13.49 | 13.58 | 105,293 | -0.06(-0.42%) |
Apr 06, 2010 | 13.40 | 13.75 | 13.39 | 13.63 | 182,055 | +0.17(+1.28%) |
Apr 05, 2010 | 13.47 | 13.60 | 13.34 | 13.46 | 92,753 | +0.01(+0.09%) |
Apr 01, 2010 | 13.33 | 13.45 | 13.45 | 13.45 | 116,170 | +0.15(+1.15%) |
Mar 31, 2010 | 13.27 | 13.57 | 13.27 | 13.30 | 201,380 | -0.07(-0.52%) |
Mar 30, 2010 | 13.30 | 13.43 | 13.20 | 13.37 | 89,906 | +0.06(+0.43%) |
Mar 29, 2010 | 13.38 | 13.45 | 13.20 | 13.31 | 115,014 | -0.01(-0.10%) |
Mar 26, 2010 | 13.54 | 13.70 | 13.27 | 13.32 | 196,763 | -0.18(-1.32%) |
Mar 25, 2010 | 13.53 | 14.13 | 13.45 | 13.50 | 125,745 | +0.03(+0.24%) |
Mar 24, 2010 | 13.66 | 13.76 | 13.42 | 13.47 | 109,857 | -0.22(-1.63%) |
Mar 23, 2010 | 13.66 | 13.72 | 13.30 | 13.69 | 122,008 | -0.01(-0.05%) |
Mar 22, 2010 | 13.38 | 13.71 | 13.35 | 13.70 | 254,530 | +0.18(+1.37%) |
Mar 19, 2010 | 13.30 | 13.51 | 13.07 | 13.51 | 469,346 | +0.28(+2.12%) |
Mar 18, 2010 | 12.89 | 13.68 | 12.80 | 13.23 | 194,321 | +0.32(+2.51%) |
Mar 17, 2010 | 12.57 | 12.98 | 12.57 | 12.91 | 166,662 | +0.33(+2.63%) |
Mar 16, 2010 | 12.42 | 12.58 | 12.31 | 12.58 | 73,067 | +0.18(+1.49%) |
Mar 15, 2010 | 12.32 | 12.40 | 12.13 | 12.39 | 77,783 | +0.06(+0.52%) |
Mar 12, 2010 | 12.56 | 12.56 | 12.18 | 12.33 | 105,980 | -0.20(-1.57%) |
Mar 11, 2010 | 12.21 | 12.54 | 12.11 | 12.53 | 94,354 | +0.24(+1.92%) |
Mar 10, 2010 | 12.12 | 12.56 | 12.12 | 12.29 | 151,950 | +0.16(+1.31%) |
Mar 09, 2010 | 12.03 | 12.30 | 12.02 | 12.13 | 103,177 | +0.03(+0.26%) |
Mar 08, 2010 | 11.96 | 12.16 | 11.90 | 12.10 | 192,900 | +0.16(+1.33%) |
Mar 05, 2010 | 11.44 | 11.94 | 11.41 | 11.94 | 181,992 | +0.55(+4.80%) |
Mar 04, 2010 | 11.27 | 11.40 | 11.13 | 11.39 | 91,326 | +0.11(+1.02%) |
Mar 03, 2010 | 11.43 | 11.43 | 11.16 | 11.28 | 149,259 | -0.07(-0.62%) |
Mar 02, 2010 | 11.44 | 11.45 | 11.23 | 11.35 | 154,390 | -0.01(-0.11%) |