Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.34 | 12.36 | 11.92 | 12.18 | 332,397 | -0.17(-1.36%) |
May 27, 2010 | 12.05 | 12.35 | 11.90 | 12.34 | 491,651 | +0.63(+5.38%) |
May 26, 2010 | 11.39 | 12.12 | 11.35 | 11.71 | 785,711 | +0.38(+3.39%) |
May 25, 2010 | 11.18 | 11.40 | 10.77 | 11.33 | 602,686 | -0.43(-3.69%) |
May 24, 2010 | 11.94 | 12.30 | 11.72 | 11.76 | 541,504 | -0.23(-1.89%) |
May 21, 2010 | 11.13 | 12.23 | 11.01 | 11.99 | 924,932 | +0.58(+5.10%) |
May 20, 2010 | 11.23 | 11.71 | 11.12 | 11.41 | 604,828 | -0.45(-3.82%) |
May 19, 2010 | 12.32 | 12.55 | 11.60 | 11.86 | 663,846 | -0.48(-3.91%) |
May 18, 2010 | 12.69 | 13.14 | 12.26 | 12.34 | 538,199 | -0.13(-1.03%) |
May 17, 2010 | 12.81 | 13.04 | 12.23 | 12.47 | 654,298 | -0.25(-1.94%) |
May 14, 2010 | 13.16 | 13.16 | 12.32 | 12.72 | 472,754 | -0.56(-4.23%) |
May 13, 2010 | 12.95 | 13.41 | 12.90 | 13.28 | 1,030,179 | +0.33(+2.51%) |
May 12, 2010 | 12.85 | 13.07 | 12.67 | 12.96 | 859,389 | +0.13(+1.00%) |
May 11, 2010 | 12.69 | 13.12 | 12.16 | 12.83 | 987,131 | +0.32(+2.52%) |
May 10, 2010 | 12.60 | 12.97 | 12.41 | 12.51 | 875,319 | +0.66(+5.57%) |
May 07, 2010 | 12.78 | 12.81 | 11.74 | 11.85 | 907,636 | -0.89(-6.96%) |
May 06, 2010 | 13.47 | 13.61 | 10.97 | 12.74 | 1,439,667 | -0.78(-5.76%) |
May 05, 2010 | 13.82 | 14.03 | 13.41 | 13.52 | 531,529 | -0.50(-3.58%) |
May 04, 2010 | 14.82 | 14.98 | 13.86 | 14.02 | 675,979 | -1.05(-6.99%) |
May 03, 2010 | 14.62 | 15.10 | 14.54 | 15.07 | 583,804 | +0.57(+3.94%) |
Apr 30, 2010 | 16.04 | 16.18 | 14.50 | 14.50 | 700,529 | -1.46(-9.14%) |
Apr 29, 2010 | 15.89 | 15.98 | 15.53 | 15.96 | 197,891 | +0.16(+1.00%) |
Apr 28, 2010 | 15.76 | 16.08 | 15.43 | 15.80 | 423,638 | +0.13(+0.82%) |
Apr 27, 2010 | 15.79 | 16.25 | 15.53 | 15.67 | 376,039 | -0.16(-1.00%) |
Apr 26, 2010 | 16.13 | 16.30 | 15.82 | 15.83 | 323,283 | -0.34(-2.13%) |
Apr 23, 2010 | 17.04 | 17.17 | 16.05 | 16.18 | 760,718 | -1.00(-5.79%) |
Apr 22, 2010 | 16.14 | 17.18 | 15.86 | 17.17 | 547,608 | +0.90(+5.51%) |
Apr 21, 2010 | 15.99 | 16.31 | 15.85 | 16.28 | 280,247 | +0.27(+1.66%) |
Apr 20, 2010 | 15.67 | 16.05 | 15.67 | 16.01 | 376,423 | +0.44(+2.85%) |
Apr 19, 2010 | 16.07 | 16.07 | 15.23 | 15.57 | 375,540 | -0.50(-3.13%) |
Apr 16, 2010 | 16.65 | 16.66 | 15.98 | 16.07 | 483,840 | -0.61(-3.66%) |
Apr 15, 2010 | 16.66 | 16.75 | 16.50 | 16.68 | 192,235 | -0.05(-0.29%) |
Apr 14, 2010 | 15.90 | 16.74 | 15.90 | 16.73 | 470,862 | +1.05(+6.73%) |
Apr 13, 2010 | 15.09 | 15.79 | 15.09 | 15.67 | 360,952 | +0.57(+3.78%) |
Apr 12, 2010 | 15.06 | 15.25 | 14.74 | 15.10 | 405,788 | +0.05(+0.33%) |
Apr 09, 2010 | 15.09 | 15.22 | 14.94 | 15.05 | 220,318 | -0.05(-0.33%) |
Apr 08, 2010 | 15.59 | 15.59 | 14.98 | 15.10 | 308,329 | -0.59(-3.77%) |
Apr 07, 2010 | 15.72 | 15.74 | 15.49 | 15.69 | 161,196 | -0.10(-0.62%) |
Apr 06, 2010 | 15.67 | 15.84 | 15.59 | 15.79 | 207,105 | -0.02(-0.12%) |
Apr 05, 2010 | 15.96 | 16.04 | 15.76 | 15.81 | 348,731 | -0.15(-0.93%) |
Apr 01, 2010 | 16.35 | 15.96 | 15.96 | 15.96 | 555,721 | -0.35(-2.17%) |
Mar 31, 2010 | 15.45 | 16.40 | 15.35 | 16.32 | 694,221 | +0.80(+5.14%) |
Mar 30, 2010 | 15.11 | 15.63 | 15.02 | 15.52 | 292,522 | +0.40(+2.67%) |
Mar 29, 2010 | 14.97 | 15.18 | 14.82 | 15.11 | 254,462 | +0.24(+1.59%) |
Mar 26, 2010 | 14.78 | 14.99 | 14.57 | 14.88 | 295,531 | +0.21(+1.41%) |
Mar 25, 2010 | 14.94 | 15.39 | 14.65 | 14.67 | 435,402 | -0.05(-0.33%) |
Mar 24, 2010 | 15.17 | 15.20 | 14.65 | 14.72 | 211,702 | -0.57(-3.74%) |
Mar 23, 2010 | 14.56 | 15.39 | 14.36 | 15.29 | 333,071 | +0.76(+5.22%) |
Mar 22, 2010 | 14.23 | 14.59 | 13.85 | 14.53 | 301,310 | +0.18(+1.24%) |
Mar 19, 2010 | 14.95 | 14.95 | 13.91 | 14.35 | 462,631 | -0.51(-3.45%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.64 | 14.87 | 295,771 | -0.29(-1.89%) |
Mar 17, 2010 | 15.38 | 15.68 | 15.14 | 15.15 | 202,877 | -0.18(-1.16%) |
Mar 16, 2010 | 15.68 | 15.71 | 15.22 | 15.33 | 345,905 | -0.23(-1.46%) |
Mar 15, 2010 | 15.62 | 16.11 | 15.47 | 15.56 | 820,222 | -0.56(-3.48%) |
Mar 12, 2010 | 14.97 | 16.26 | 14.83 | 16.12 | 1,291,966 | +1.24(+8.34%) |
Mar 11, 2010 | 14.45 | 14.88 | 14.45 | 14.88 | 354,235 | +0.32(+2.17%) |
Mar 10, 2010 | 14.38 | 14.80 | 14.22 | 14.56 | 429,290 | +0.22(+1.51%) |
Mar 09, 2010 | 14.31 | 14.34 | 14.16 | 14.34 | 272,798 | -0.08(-0.55%) |
Mar 08, 2010 | 14.55 | 14.61 | 14.35 | 14.42 | 197,836 | -0.06(-0.41%) |
Mar 05, 2010 | 14.29 | 14.58 | 14.02 | 14.48 | 348,766 | +0.21(+1.45%) |
Mar 04, 2010 | 14.68 | 14.76 | 14.25 | 14.28 | 454,449 | -0.33(-2.29%) |
Mar 03, 2010 | 14.87 | 15.01 | 14.51 | 14.61 | 297,892 | -0.22(-1.46%) |
Mar 02, 2010 | 14.73 | 15.09 | 14.69 | 14.83 | 339,418 | +0.20(+1.35%) |