Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.75 | 13.87 | 13.30 | 13.75 | 1,087,766 | +0.39(+2.93%) |
May 27, 2010 | 13.17 | 13.38 | 13.14 | 13.36 | 389,799 | +0.42(+3.21%) |
May 26, 2010 | 12.90 | 13.38 | 12.86 | 12.95 | 637,000 | +0.16(+1.27%) |
May 25, 2010 | 12.59 | 12.81 | 12.51 | 12.78 | 699,704 | -0.11(-0.82%) |
May 24, 2010 | 12.99 | 13.12 | 12.88 | 12.89 | 526,770 | -0.07(-0.50%) |
May 21, 2010 | 12.73 | 13.12 | 12.73 | 12.95 | 1,666,759 | +0.13(+1.02%) |
May 20, 2010 | 12.90 | 12.99 | 12.80 | 12.82 | 992,233 | -0.14(-1.07%) |
May 19, 2010 | 13.19 | 13.23 | 12.80 | 12.96 | 850,827 | -0.33(-2.51%) |
May 18, 2010 | 13.24 | 13.49 | 13.24 | 13.30 | 1,181,947 | +0.07(+0.55%) |
May 17, 2010 | 13.34 | 13.38 | 12.95 | 13.22 | 395,133 | -0.07(-0.55%) |
May 14, 2010 | 13.30 | 13.37 | 13.08 | 13.30 | 935,182 | -0.15(-1.09%) |
May 13, 2010 | 13.23 | 13.60 | 13.12 | 13.44 | 891,251 | +0.29(+2.17%) |
May 12, 2010 | 13.20 | 13.25 | 12.98 | 13.16 | 586,390 | +0.11(+0.87%) |
May 11, 2010 | 13.15 | 13.18 | 13.01 | 13.04 | 407,950 | -0.16(-1.23%) |
May 10, 2010 | 13.22 | 13.25 | 13.09 | 13.21 | 1,058,923 | +0.60(+4.78%) |
May 07, 2010 | 12.88 | 12.88 | 12.46 | 12.60 | 2,397,290 | +0.01(+0.06%) |
May 06, 2010 | 12.60 | 13.47 | 0.0081 | 12.60 | 245 | -0.66(-4.97%) |
May 05, 2010 | 13.38 | 13.52 | 13.24 | 13.25 | 859,086 | -0.18(-1.33%) |
May 04, 2010 | 13.68 | 13.68 | 13.36 | 13.43 | 952,144 | -0.32(-2.31%) |
May 03, 2010 | 13.82 | 13.92 | 13.63 | 13.75 | 1,093,479 | +0.01(+0.06%) |
Apr 30, 2010 | 13.97 | 14.11 | 13.40 | 13.74 | 2,346,980 | -0.16(-1.17%) |
Apr 29, 2010 | 14.06 | 14.07 | 13.71 | 13.91 | 2,700,165 | -0.37(-2.57%) |
Apr 28, 2010 | 14.21 | 14.27 | 13.99 | 14.27 | 1,116,313 | +0.15(+1.10%) |
Apr 27, 2010 | 14.05 | 14.33 | 14.04 | 14.12 | 944,608 | -0.05(-0.34%) |
Apr 26, 2010 | 13.94 | 14.47 | 13.75 | 14.17 | 1,616,731 | +0.12(+0.87%) |
Apr 23, 2010 | 14.22 | 14.38 | 14.04 | 14.04 | 1,573,726 | -0.19(-1.32%) |
Apr 22, 2010 | 14.07 | 14.25 | 13.95 | 14.23 | 408,809 | +0.15(+1.10%) |
Apr 21, 2010 | 14.25 | 14.25 | 13.87 | 14.08 | 1,415,042 | -0.09(-0.63%) |
Apr 20, 2010 | 14.34 | 14.35 | 14.04 | 14.17 | 1,394,342 | -0.03(-0.23%) |
Apr 19, 2010 | 14.23 | 14.31 | 14.04 | 14.20 | 1,026,372 | -0.05(-0.34%) |
Apr 16, 2010 | 14.58 | 14.62 | 14.09 | 14.25 | 1,464,059 | -0.27(-1.85%) |
Apr 15, 2010 | 14.70 | 14.90 | 14.51 | 14.52 | 1,260,855 | -0.13(-0.89%) |
Apr 14, 2010 | 14.48 | 14.70 | 14.48 | 14.65 | 1,001,543 | +0.19(+1.30%) |
Apr 13, 2010 | 14.44 | 14.60 | 14.22 | 14.46 | 778,351 | -0.07(-0.45%) |
Apr 12, 2010 | 14.35 | 14.55 | 14.29 | 14.52 | 436,028 | +0.17(+1.19%) |
Apr 09, 2010 | 14.46 | 14.59 | 14.24 | 14.35 | 911,774 | -0.18(-1.23%) |
Apr 08, 2010 | 14.43 | 14.62 | 14.25 | 14.53 | 1,537,234 | +0.09(+0.62%) |
Apr 07, 2010 | 14.11 | 14.49 | 14.03 | 14.44 | 1,828,703 | +0.37(+2.60%) |
Apr 06, 2010 | 13.80 | 14.24 | 13.60 | 14.08 | 1,201,332 | -0.10(-0.69%) |
Apr 05, 2010 | 13.90 | 14.36 | 13.89 | 14.17 | 1,381,774 | +0.33(+2.35%) |
Apr 01, 2010 | 13.75 | 13.85 | 13.85 | 13.85 | 1,312,261 | +0.20(+1.43%) |
Mar 31, 2010 | 13.69 | 13.76 | 13.45 | 13.65 | 1,236,391 | -0.15(-1.06%) |
Mar 30, 2010 | 13.42 | 13.92 | 13.28 | 13.80 | 2,615,916 | +0.34(+2.54%) |
Mar 29, 2010 | 12.81 | 13.46 | 12.78 | 13.46 | 2,518,417 | +0.70(+5.49%) |
Mar 26, 2010 | 12.60 | 12.77 | 12.58 | 12.76 | 1,825,229 | +0.15(+1.23%) |
Mar 25, 2010 | 12.64 | 12.70 | 12.60 | 12.60 | 1,350,846 | -0.04(-0.32%) |
Mar 24, 2010 | 12.54 | 12.64 | 12.54 | 12.64 | 899,533 | +0.03(+0.26%) |
Mar 23, 2010 | 12.61 | 12.64 | 12.46 | 12.61 | 944,880 | +0.03(+0.26%) |
Mar 22, 2010 | 12.54 | 12.66 | 12.40 | 12.58 | 1,502,800 | -0.04(-0.32%) |
Mar 19, 2010 | 12.49 | 12.63 | 12.40 | 12.62 | 13,241,199 | +0.30(+2.45%) |
Mar 18, 2010 | 12.52 | 12.59 | 12.02 | 12.32 | 1,775,126 | -0.26(-2.07%) |
Mar 17, 2010 | 12.07 | 12.65 | 11.93 | 12.58 | 1,621,124 | +0.44(+3.62%) |
Mar 16, 2010 | 12.34 | 12.54 | 12.02 | 12.14 | 2,219,867 | -0.87(-6.70%) |
Mar 15, 2010 | 12.88 | 13.01 | 12.88 | 13.01 | 1,398,231 | -0.22(-1.66%) |
Mar 12, 2010 | 12.89 | 13.23 | 12.80 | 13.23 | 731,089 | +0.37(+2.91%) |
Mar 11, 2010 | 12.66 | 12.98 | 12.57 | 12.86 | 307,617 | +0.07(+0.51%) |
Mar 10, 2010 | 12.77 | 12.86 | 12.58 | 12.79 | 432,896 | -0.07(-0.51%) |
Mar 09, 2010 | 12.86 | 12.90 | 12.70 | 12.86 | 185,318 | -0.04(-0.32%) |
Mar 08, 2010 | 12.66 | 12.90 | 12.63 | 12.90 | 520,769 | +0.21(+1.67%) |
Mar 05, 2010 | 12.42 | 12.71 | 12.32 | 12.68 | 512,150 | +0.31(+2.50%) |
Mar 04, 2010 | 12.18 | 12.42 | 12.18 | 12.38 | 408,079 | +0.15(+1.20%) |
Mar 03, 2010 | 12.16 | 12.32 | 12.07 | 12.23 | 435,957 | +0.02(+0.13%) |
Mar 02, 2010 | 12.17 | 12.29 | 12.00 | 12.21 | 331,591 | +0.00(+0.00%) |