Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.49 | 13.42 | 12.80 | 13.16 | 710,254 | -0.33(-2.43%) |
May 27, 2010 | 13.55 | 13.62 | 13.28 | 13.49 | 654,569 | +0.26(+1.97%) |
May 26, 2010 | 13.42 | 13.74 | 13.15 | 13.23 | 942,135 | -0.13(-0.94%) |
May 25, 2010 | 12.92 | 13.44 | 12.79 | 13.35 | 1,447,328 | +0.09(+0.68%) |
May 24, 2010 | 13.28 | 13.43 | 12.91 | 13.27 | 1,200,998 | -0.10(-0.74%) |
May 21, 2010 | 12.78 | 13.39 | 12.61 | 13.36 | 1,566,990 | +0.39(+2.97%) |
May 20, 2010 | 12.99 | 13.42 | 12.56 | 12.98 | 1,407,908 | -0.20(-1.50%) |
May 19, 2010 | 13.00 | 13.32 | 12.78 | 13.18 | 1,024,888 | +0.06(+0.48%) |
May 18, 2010 | 13.25 | 13.44 | 13.01 | 13.11 | 856,557 | -0.05(-0.41%) |
May 17, 2010 | 13.08 | 13.19 | 12.69 | 13.17 | 661,568 | +0.22(+1.66%) |
May 14, 2010 | 12.84 | 13.04 | 12.62 | 12.95 | 607,764 | -0.04(-0.28%) |
May 13, 2010 | 13.14 | 13.42 | 12.89 | 12.99 | 806,734 | -0.26(-1.96%) |
May 12, 2010 | 12.93 | 13.37 | 12.69 | 13.25 | 469,731 | +0.36(+2.79%) |
May 11, 2010 | 12.52 | 12.97 | 12.34 | 12.89 | 499,184 | +0.21(+1.63%) |
May 10, 2010 | 12.48 | 12.69 | 12.14 | 12.68 | 656,417 | +0.90(+7.61%) |
May 07, 2010 | 12.19 | 12.53 | 11.67 | 11.79 | 991,560 | -0.36(-2.95%) |
May 06, 2010 | 12.75 | 13.18 | 11.45 | 12.14 | 931,486 | -0.73(-5.65%) |
May 05, 2010 | 13.04 | 13.35 | 12.83 | 12.87 | 762,057 | -0.34(-2.58%) |
May 04, 2010 | 13.44 | 13.48 | 13.02 | 13.21 | 563,362 | -0.40(-2.97%) |
May 03, 2010 | 13.47 | 13.69 | 13.43 | 13.62 | 546,148 | +0.17(+1.27%) |
Apr 30, 2010 | 13.92 | 14.35 | 13.43 | 13.44 | 743,269 | -0.46(-3.29%) |
Apr 29, 2010 | 13.14 | 13.91 | 13.07 | 13.90 | 693,584 | +0.87(+6.68%) |
Apr 28, 2010 | 12.93 | 13.18 | 12.90 | 13.03 | 622,491 | +0.22(+1.68%) |
Apr 27, 2010 | 13.06 | 13.30 | 12.79 | 12.82 | 607,351 | -0.34(-2.59%) |
Apr 26, 2010 | 13.03 | 13.24 | 12.91 | 13.16 | 365,963 | +0.07(+0.55%) |
Apr 23, 2010 | 12.78 | 13.14 | 12.76 | 13.09 | 501,729 | +0.30(+2.32%) |
Apr 22, 2010 | 12.80 | 13.10 | 12.56 | 12.79 | 509,551 | -0.10(-0.77%) |
Apr 21, 2010 | 12.90 | 12.97 | 12.65 | 12.89 | 573,757 | +0.01(+0.07%) |
Apr 20, 2010 | 12.98 | 13.27 | 12.76 | 12.88 | 442,112 | -0.08(-0.62%) |
Apr 19, 2010 | 12.91 | 13.23 | 12.73 | 12.96 | 357,742 | -0.04(-0.35%) |
Apr 16, 2010 | 13.35 | 13.46 | 12.80 | 13.00 | 577,423 | -0.31(-2.29%) |
Apr 15, 2010 | 13.04 | 13.32 | 12.93 | 13.31 | 499,297 | +0.30(+2.28%) |
Apr 14, 2010 | 12.93 | 13.05 | 12.90 | 13.01 | 412,664 | +0.13(+1.05%) |
Apr 13, 2010 | 12.81 | 12.91 | 12.66 | 12.88 | 320,165 | +0.00(+0.00%) |
Apr 12, 2010 | 12.83 | 12.99 | 12.78 | 12.88 | 283,806 | +0.05(+0.42%) |
Apr 09, 2010 | 12.83 | 12.88 | 12.68 | 12.83 | 322,235 | +0.04(+0.28%) |
Apr 08, 2010 | 12.91 | 12.93 | 12.74 | 12.79 | 412,852 | -0.03(-0.21%) |
Apr 07, 2010 | 12.81 | 12.84 | 12.65 | 12.82 | 520,390 | -0.04(-0.35%) |
Apr 06, 2010 | 12.69 | 12.88 | 12.69 | 12.86 | 351,076 | +0.06(+0.49%) |
Apr 05, 2010 | 12.86 | 12.86 | 12.59 | 12.80 | 356,383 | +0.02(+0.14%) |
Apr 01, 2010 | 12.92 | 12.78 | 12.78 | 12.78 | 366,352 | -0.04(-0.28%) |
Mar 31, 2010 | 12.87 | 13.12 | 12.82 | 12.82 | 753,154 | -0.14(-1.11%) |
Mar 30, 2010 | 12.95 | 13.05 | 12.87 | 12.96 | 429,431 | -0.01(-0.07%) |
Mar 29, 2010 | 13.17 | 13.30 | 12.83 | 12.97 | 334,140 | -0.17(-1.30%) |
Mar 26, 2010 | 13.03 | 13.46 | 13.03 | 13.14 | 316,067 | +0.13(+0.96%) |
Mar 25, 2010 | 13.23 | 13.27 | 12.98 | 13.01 | 482,478 | -0.09(-0.68%) |
Mar 24, 2010 | 13.00 | 13.26 | 13.00 | 13.10 | 342,557 | -0.15(-1.15%) |
Mar 23, 2010 | 13.40 | 13.49 | 13.06 | 13.26 | 381,820 | -0.14(-1.07%) |
Mar 22, 2010 | 13.10 | 13.42 | 12.90 | 13.40 | 418,967 | +0.25(+1.91%) |
Mar 19, 2010 | 13.14 | 13.18 | 12.93 | 13.15 | 736,794 | +0.09(+0.69%) |
Mar 18, 2010 | 12.96 | 13.20 | 12.81 | 13.06 | 417,170 | +0.05(+0.41%) |
Mar 17, 2010 | 13.20 | 13.20 | 12.94 | 13.01 | 302,189 | -0.06(-0.48%) |
Mar 16, 2010 | 13.18 | 13.22 | 12.92 | 13.07 | 340,366 | -0.03(-0.21%) |
Mar 15, 2010 | 12.99 | 13.20 | 12.88 | 13.09 | 441,706 | -0.11(-0.81%) |
Mar 12, 2010 | 13.48 | 13.48 | 13.08 | 13.20 | 269,719 | -0.16(-1.21%) |
Mar 11, 2010 | 13.30 | 13.43 | 13.00 | 13.36 | 583,097 | -0.06(-0.47%) |
Mar 10, 2010 | 13.29 | 13.63 | 13.21 | 13.43 | 398,588 | +0.13(+1.01%) |
Mar 09, 2010 | 13.16 | 13.46 | 13.16 | 13.29 | 409,449 | +0.09(+0.68%) |
Mar 08, 2010 | 13.58 | 13.67 | 13.09 | 13.20 | 288,272 | -0.37(-2.70%) |
Mar 05, 2010 | 13.27 | 13.60 | 13.22 | 13.57 | 324,804 | +0.33(+2.50%) |
Mar 04, 2010 | 13.40 | 13.41 | 13.01 | 13.24 | 187,519 | -0.09(-0.67%) |
Mar 03, 2010 | 13.43 | 13.45 | 13.07 | 13.33 | 298,223 | -0.04(-0.34%) |
Mar 02, 2010 | 13.70 | 13.79 | 13.29 | 13.37 | 307,491 | -0.31(-2.29%) |