Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 12.30 | 12.65 | 12.30 | 12.48 | 154,841 | +0.22(+1.79%) |
May 28, 2010 | 12.40 | 12.29 | 12.01 | 12.26 | 621,025 | +0.06(+0.49%) |
May 27, 2010 | 11.80 | 12.20 | 11.73 | 12.20 | 1,110,580 | +0.75(+6.55%) |
May 26, 2010 | 11.44 | 11.69 | 11.25 | 11.45 | 7,891,815 | +0.40(+3.62%) |
May 25, 2010 | 10.97 | 11.13 | 10.43 | 11.05 | 1,549,606 | -0.34(-2.99%) |
May 21, 2010 | 10.77 | 11.68 | 10.66 | 11.39 | 585,138 | +0.04(+0.35%) |
May 20, 2010 | 11.62 | 11.48 | 11.28 | 11.35 | 677,854 | -0.35(-2.99%) |
May 19, 2010 | 11.97 | 12.09 | 11.14 | 11.70 | 703,602 | -0.28(-2.34%) |
May 18, 2010 | 11.90 | 12.17 | 11.88 | 11.98 | 840,119 | +0.35(+3.01%) |
May 17, 2010 | 12.25 | 12.25 | 11.59 | 11.63 | 1,090,899 | -0.62(-5.06%) |
May 14, 2010 | 12.71 | 12.71 | 12.08 | 12.25 | 857,504 | -0.42(-3.31%) |
May 13, 2010 | 12.98 | 12.98 | 12.42 | 12.67 | 1,191,387 | -0.24(-1.86%) |
May 12, 2010 | 13.20 | 13.31 | 12.76 | 12.91 | 1,309,634 | +0.06(+0.47%) |
May 11, 2010 | 12.60 | 12.92 | 12.70 | 12.85 | 1,537,530 | +1.00(+8.44%) |
May 10, 2010 | 12.19 | 11.85 | 11.43 | 11.85 | 876,838 | +0.32(+2.78%) |
May 07, 2010 | 11.55 | 11.63 | 11.10 | 11.53 | 830,629 | +0.03(+0.26%) |
May 06, 2010 | 11.80 | 12.17 | 11.04 | 11.50 | 1,601,562 | -0.25(-2.13%) |
May 05, 2010 | 12.00 | 11.91 | 11.61 | 11.75 | 1,468,317 | -0.46(-3.77%) |
May 04, 2010 | 12.58 | 12.64 | 12.11 | 12.21 | 973,830 | -0.50(-3.93%) |
May 03, 2010 | 12.83 | 12.89 | 12.51 | 12.71 | 462,619 | -0.19(-1.47%) |
Apr 30, 2010 | 12.82 | 13.02 | 12.82 | 12.90 | 600,931 | +0.04(+0.31%) |
Apr 29, 2010 | 13.00 | 13.15 | 12.75 | 12.86 | 273,010 | -0.06(-0.46%) |
Apr 28, 2010 | 13.05 | 13.18 | 12.91 | 12.92 | 338,407 | -0.17(-1.30%) |
Apr 27, 2010 | 13.27 | 13.38 | 12.88 | 13.09 | 548,017 | -0.29(-2.17%) |
Apr 26, 2010 | 13.49 | 13.50 | 13.20 | 13.38 | 349,694 | +0.02(+0.15%) |
Apr 23, 2010 | 13.25 | 13.49 | 13.20 | 13.36 | 440,240 | +0.10(+0.75%) |
Apr 22, 2010 | 13.15 | 13.29 | 13.07 | 13.26 | 406,330 | -0.02(-0.15%) |
Apr 21, 2010 | 13.27 | 13.47 | 13.14 | 13.28 | 469,583 | -0.06(-0.45%) |
Apr 20, 2010 | 13.29 | 13.35 | 13.06 | 13.34 | 626,725 | +0.09(+0.68%) |
Apr 19, 2010 | 13.10 | 13.26 | 12.89 | 13.25 | 463,689 | +0.10(+0.76%) |
Apr 16, 2010 | 13.27 | 13.29 | 13.00 | 13.15 | 510,959 | -0.16(-1.20%) |
Apr 15, 2010 | 13.18 | 13.40 | 13.17 | 13.31 | 1,506,810 | +0.12(+0.91%) |
Apr 14, 2010 | 13.51 | 13.51 | 13.05 | 13.19 | 2,861,414 | -0.40(-2.94%) |
Apr 13, 2010 | 13.75 | 13.77 | 13.45 | 13.59 | 183,311 | -0.19(-1.38%) |
Apr 12, 2010 | 13.59 | 13.83 | 13.54 | 13.78 | 305,495 | +0.28(+2.07%) |
Apr 09, 2010 | 13.60 | 13.68 | 13.46 | 13.50 | 184,798 | +0.05(+0.37%) |
Apr 08, 2010 | 13.76 | 13.76 | 13.30 | 13.45 | 264,528 | -0.35(-2.54%) |
Apr 07, 2010 | 14.02 | 14.10 | 13.65 | 13.80 | 241,136 | -0.20(-1.43%) |
Apr 06, 2010 | 13.90 | 14.35 | 13.75 | 14.00 | 325,434 | +0.18(+1.30%) |
Apr 05, 2010 | 13.28 | 13.90 | 13.24 | 13.82 | 430,352 | +0.62(+4.70%) |
Apr 01, 2010 | 13.20 | 13.20 | 13.20 | 0 | +0.06(+0.46%) | |
Mar 31, 2010 | 13.45 | 13.45 | 12.88 | 13.14 | 780,729 | -0.19(-1.43%) |
Mar 30, 2010 | 13.39 | 13.52 | 13.25 | 13.33 | 324,966 | +0.07(+0.53%) |
Mar 29, 2010 | 13.59 | 13.60 | 13.26 | 13.26 | 247,339 | -0.17(-1.27%) |
Mar 26, 2010 | 13.40 | 13.71 | 13.30 | 13.43 | 560,875 | +0.12(+0.90%) |
Mar 25, 2010 | 13.16 | 13.49 | 13.09 | 13.31 | 1,139,786 | +0.30(+2.31%) |
Mar 24, 2010 | 13.10 | 13.26 | 12.95 | 13.01 | 456,386 | -0.09(-0.69%) |
Mar 23, 2010 | 13.06 | 13.48 | 13.04 | 13.10 | 619,155 | +0.02(+0.15%) |
Mar 22, 2010 | 13.29 | 13.32 | 12.75 | 13.08 | 505,324 | -0.22(-1.65%) |
Mar 19, 2010 | 13.93 | 13.93 | 13.18 | 13.30 | 811,637 | -0.64(-4.59%) |
Mar 18, 2010 | 14.81 | 14.83 | 13.80 | 13.94 | 615,115 | -0.82(-5.56%) |
Mar 17, 2010 | 15.25 | 15.25 | 14.64 | 14.76 | 281,422 | -0.44(-2.89%) |
Mar 16, 2010 | 14.75 | 15.50 | 14.75 | 15.20 | 588,600 | +0.49(+3.33%) |
Mar 15, 2010 | 14.90 | 14.90 | 14.53 | 14.71 | 445,564 | -0.41(-2.71%) |
Mar 12, 2010 | 15.45 | 15.46 | 14.92 | 15.12 | 322,258 | -0.11(-0.72%) |
Mar 11, 2010 | 15.25 | 15.47 | 15.09 | 15.23 | 430,878 | +0.13(+0.86%) |
Mar 10, 2010 | 15.05 | 15.14 | 14.95 | 15.10 | 523,719 | +0.15(+1.00%) |
Mar 09, 2010 | 14.65 | 15.00 | 14.65 | 14.95 | 328,261 | +0.17(+1.15%) |
Mar 08, 2010 | 15.00 | 15.00 | 14.68 | 14.78 | 350,070 | -0.19(-1.27%) |
Mar 05, 2010 | 14.92 | 15.00 | 14.59 | 14.97 | 351,600 | +0.23(+1.56%) |
Mar 04, 2010 | 14.65 | 14.82 | 14.29 | 14.74 | 406,357 | +0.34(+2.36%) |
Mar 03, 2010 | 14.00 | 14.96 | 14.00 | 14.40 | 669,047 | +0.56(+4.05%) |
Mar 02, 2010 | 13.59 | 13.87 | 13.56 | 13.84 | 309,228 | +0.27(+1.99%) |