Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 11.95 | 12.22 | 11.95 | 12.15 | 434,832 | +0.21(+1.76%) |
May 28, 2010 | 12.10 | 12.18 | 11.73 | 11.94 | 1,362,698 | -0.24(-1.97%) |
May 27, 2010 | 11.69 | 12.23 | 11.49 | 12.18 | 2,385,559 | +0.86(+7.60%) |
May 26, 2010 | 11.40 | 11.52 | 11.24 | 11.32 | 2,048,386 | +0.43(+3.95%) |
May 25, 2010 | 10.37 | 11.04 | 10.20 | 10.89 | 1,590,943 | -0.08(-0.73%) |
May 21, 2010 | 10.11 | 11.07 | 10.11 | 10.97 | 3,636,445 | +0.66(+6.40%) |
May 20, 2010 | 10.09 | 10.49 | 10.08 | 10.31 | 1,497,034 | -0.22(-2.09%) |
May 19, 2010 | 10.52 | 10.97 | 10.03 | 10.53 | 1,598,831 | -0.26(-2.41%) |
May 18, 2010 | 11.24 | 11.29 | 10.75 | 10.79 | 1,805,389 | -0.13(-1.19%) |
May 17, 2010 | 11.20 | 11.31 | 10.58 | 10.92 | 1,428,841 | -0.36(-3.19%) |
May 14, 2010 | 11.43 | 11.57 | 11.11 | 11.28 | 1,087,358 | -0.33(-2.84%) |
May 13, 2010 | 11.60 | 11.98 | 11.56 | 11.61 | 1,004,299 | +0.05(+0.43%) |
May 12, 2010 | 11.70 | 11.75 | 11.15 | 11.56 | 1,676,445 | +0.15(+1.31%) |
May 11, 2010 | 11.29 | 11.90 | 11.38 | 11.41 | 1,871,010 | -0.11(-0.95%) |
May 10, 2010 | 11.67 | 11.64 | 11.46 | 11.52 | 1,528,423 | +0.75(+6.96%) |
May 07, 2010 | 11.00 | 11.10 | 10.36 | 10.77 | 2,864,952 | -0.13(-1.19%) |
May 06, 2010 | 11.45 | 11.61 | 10.00 | 10.90 | 4,102,878 | -0.55(-4.80%) |
May 05, 2010 | 11.75 | 11.88 | 11.15 | 11.45 | 4,455,927 | -0.58(-4.82%) |
May 04, 2010 | 12.64 | 12.64 | 11.86 | 12.03 | 1,857,707 | -0.76(-5.94%) |
May 03, 2010 | 12.92 | 13.04 | 12.48 | 12.79 | 1,152,854 | -0.13(-1.01%) |
Apr 30, 2010 | 13.10 | 13.19 | 12.91 | 12.92 | 668,721 | -0.08(-0.62%) |
Apr 29, 2010 | 13.31 | 13.34 | 12.95 | 13.00 | 1,140,264 | -0.29(-2.18%) |
Apr 28, 2010 | 13.30 | 13.45 | 13.14 | 13.29 | 999,844 | -0.03(-0.23%) |
Apr 27, 2010 | 13.75 | 13.96 | 13.32 | 13.32 | 1,237,919 | -0.44(-3.20%) |
Apr 26, 2010 | 13.65 | 13.87 | 13.53 | 13.76 | 984,060 | +0.28(+2.08%) |
Apr 23, 2010 | 13.46 | 13.61 | 13.33 | 13.48 | 927,839 | +0.09(+0.67%) |
Apr 22, 2010 | 13.60 | 13.60 | 13.21 | 13.39 | 1,123,698 | -0.26(-1.90%) |
Apr 21, 2010 | 14.00 | 14.00 | 13.55 | 13.65 | 745,819 | -0.32(-2.29%) |
Apr 20, 2010 | 14.09 | 14.24 | 13.91 | 13.97 | 664,836 | +0.03(+0.22%) |
Apr 19, 2010 | 13.76 | 14.05 | 13.60 | 13.94 | 946,448 | -0.10(-0.71%) |
Apr 16, 2010 | 14.20 | 14.54 | 13.91 | 14.04 | 1,713,446 | -0.21(-1.47%) |
Apr 15, 2010 | 13.69 | 14.66 | 13.69 | 14.25 | 2,530,442 | +0.59(+4.32%) |
Apr 14, 2010 | 13.50 | 13.81 | 13.41 | 13.66 | 1,412,119 | +0.36(+2.71%) |
Apr 13, 2010 | 13.23 | 13.54 | 12.85 | 13.30 | 1,628,828 | +0.07(+0.53%) |
Apr 12, 2010 | 13.36 | 13.37 | 13.22 | 13.23 | 434,914 | -0.02(-0.15%) |
Apr 09, 2010 | 13.24 | 13.34 | 13.19 | 13.25 | 866,924 | +0.04(+0.30%) |
Apr 08, 2010 | 13.12 | 13.32 | 12.95 | 13.21 | 840,595 | +0.09(+0.69%) |
Apr 07, 2010 | 13.10 | 13.27 | 13.03 | 13.12 | 892,692 | -0.02(-0.15%) |
Apr 06, 2010 | 13.10 | 13.21 | 13.06 | 13.14 | 573,270 | +0.05(+0.38%) |
Apr 05, 2010 | 13.05 | 13.13 | 13.01 | 13.09 | 911,148 | +0.13(+1.00%) |
Apr 01, 2010 | 12.96 | 12.96 | 12.96 | 0 | +0.25(+1.97%) | |
Mar 31, 2010 | 12.88 | 13.00 | 12.71 | 12.71 | 1,502,195 | -0.20(-1.55%) |
Mar 30, 2010 | 13.10 | 13.13 | 12.83 | 12.91 | 1,688,652 | -0.20(-1.53%) |
Mar 29, 2010 | 13.45 | 13.45 | 13.04 | 13.11 | 1,727,077 | -0.20(-1.50%) |
Mar 26, 2010 | 13.20 | 13.32 | 13.02 | 13.31 | 1,064,448 | +0.23(+1.76%) |
Mar 25, 2010 | 13.54 | 13.63 | 13.05 | 13.08 | 866,176 | -0.20(-1.51%) |
Mar 24, 2010 | 13.70 | 13.78 | 13.28 | 13.28 | 931,994 | -0.52(-3.77%) |
Mar 23, 2010 | 13.42 | 13.90 | 13.42 | 13.80 | 1,650,676 | +0.53(+3.99%) |
Mar 22, 2010 | 13.07 | 13.41 | 12.94 | 13.27 | 458,418 | +0.10(+0.76%) |
Mar 19, 2010 | 13.20 | 13.41 | 13.12 | 13.17 | 882,760 | -0.03(-0.23%) |
Mar 18, 2010 | 13.69 | 13.76 | 13.15 | 13.20 | 554,324 | -0.47(-3.44%) |
Mar 17, 2010 | 13.74 | 13.94 | 13.65 | 13.67 | 828,067 | +0.07(+0.51%) |
Mar 16, 2010 | 13.40 | 13.77 | 13.38 | 13.60 | 1,251,076 | +0.24(+1.80%) |
Mar 15, 2010 | 13.10 | 13.36 | 13.12 | 13.36 | 889,995 | +0.20(+1.52%) |
Mar 12, 2010 | 13.19 | 13.28 | 13.04 | 13.16 | 844,787 | +0.16(+1.23%) |
Mar 11, 2010 | 12.82 | 13.20 | 12.82 | 13.00 | 1,161,382 | +0.10(+0.78%) |
Mar 10, 2010 | 13.04 | 13.04 | 12.69 | 12.90 | 1,465,884 | +0.00(+0.00%) |
Mar 09, 2010 | 13.17 | 13.19 | 12.89 | 12.90 | 1,131,664 | -0.27(-2.05%) |
Mar 08, 2010 | 13.45 | 13.48 | 13.03 | 13.17 | 1,170,937 | -0.20(-1.50%) |
Mar 05, 2010 | 13.46 | 13.71 | 13.23 | 13.37 | 1,668,741 | +0.12(+0.91%) |
Mar 04, 2010 | 13.37 | 13.45 | 12.89 | 13.25 | 3,106,934 | -0.80(-5.69%) |
Mar 03, 2010 | 13.90 | 14.06 | 13.82 | 14.05 | 590,612 | +0.29(+2.11%) |
Mar 02, 2010 | 13.76 | 14.09 | 13.65 | 13.76 | 822,968 | +0.09(+0.66%) |