Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.04 | 12.19 | 11.97 | 12.04 | 1,494,047 | +0.07(+0.60%) |
May 27, 2010 | 11.79 | 11.97 | 11.67 | 11.97 | 708,418 | +0.63(+5.51%) |
May 26, 2010 | 11.39 | 11.59 | 11.04 | 11.34 | 1,413,228 | -0.04(-0.39%) |
May 25, 2010 | 11.15 | 11.42 | 10.89 | 11.39 | 1,257,874 | -0.61(-5.06%) |
May 24, 2010 | 12.15 | 12.17 | 11.97 | 12.00 | 1,082,554 | -0.11(-0.89%) |
May 21, 2010 | 11.51 | 12.11 | 11.37 | 12.10 | 1,356,298 | +0.48(+4.15%) |
May 20, 2010 | 11.57 | 11.91 | 11.55 | 11.62 | 1,791 | -0.62(-5.04%) |
May 19, 2010 | 12.17 | 12.34 | 12.07 | 12.24 | 1,018,113 | +0.20(+1.63%) |
May 18, 2010 | 12.40 | 12.40 | 11.99 | 12.04 | 4,477 | -0.18(-1.46%) |
May 17, 2010 | 12.25 | 12.33 | 11.96 | 12.22 | 1,411,347 | -0.18(-1.44%) |
May 14, 2010 | 12.40 | 12.59 | 12.30 | 12.40 | 805,204 | -0.29(-2.25%) |
May 13, 2010 | 12.69 | 12.86 | 12.67 | 12.68 | 950,902 | +0.29(+2.31%) |
May 12, 2010 | 12.50 | 12.52 | 12.40 | 12.40 | 1,533,888 | -0.28(-2.18%) |
May 11, 2010 | 12.76 | 12.78 | 12.64 | 12.67 | 2,129,106 | -0.29(-2.21%) |
May 10, 2010 | 12.84 | 12.96 | 12.75 | 12.96 | 1,311,744 | +1.14(+9.67%) |
May 07, 2010 | 11.76 | 12.06 | 11.63 | 11.82 | 1,976,764 | +0.21(+1.85%) |
May 06, 2010 | 12.44 | 12.44 | 9.316 | 11.60 | 2,003,863 | -0.87(-6.95%) |
May 05, 2010 | 12.62 | 12.76 | 12.47 | 12.47 | 1,474,679 | -0.33(-2.58%) |
May 04, 2010 | 13.19 | 13.26 | 12.76 | 12.80 | 1,016,623 | -0.70(-5.16%) |
May 03, 2010 | 13.43 | 13.54 | 13.35 | 13.50 | 574,189 | +0.06(+0.47%) |
Apr 30, 2010 | 13.48 | 13.61 | 13.43 | 13.43 | 489,152 | -0.02(-0.13%) |
Apr 29, 2010 | 13.40 | 13.68 | 13.38 | 13.45 | 1,294,823 | +0.12(+0.87%) |
Apr 28, 2010 | 13.44 | 13.44 | 13.27 | 13.34 | 585,224 | -0.14(-1.06%) |
Apr 27, 2010 | 13.80 | 13.90 | 13.48 | 13.48 | 559 | -0.47(-3.39%) |
Apr 26, 2010 | 14.11 | 14.14 | 13.92 | 13.95 | 740,864 | -0.07(-0.51%) |
Apr 23, 2010 | 13.88 | 14.07 | 13.82 | 14.02 | 986,149 | +0.16(+1.16%) |
Apr 22, 2010 | 13.84 | 13.91 | 13.60 | 13.86 | 1,654,931 | -0.34(-2.39%) |
Apr 21, 2010 | 14.13 | 14.23 | 14.09 | 14.20 | 476,165 | +0.03(+0.19%) |
Apr 20, 2010 | 14.17 | 14.18 | 14.03 | 14.18 | 581,722 | +0.14(+1.02%) |
Apr 19, 2010 | 14.00 | 14.17 | 13.77 | 14.03 | 1,228,847 | -0.27(-1.87%) |
Apr 16, 2010 | 14.49 | 14.54 | 14.24 | 14.30 | 1,111,102 | -0.48(-3.26%) |
Apr 15, 2010 | 14.66 | 14.81 | 14.63 | 14.78 | 1,103,330 | +0.20(+1.35%) |
Apr 14, 2010 | 14.51 | 14.61 | 14.46 | 14.59 | 317,887 | +0.19(+1.30%) |
Apr 13, 2010 | 14.50 | 14.50 | 14.16 | 14.40 | 1,152,307 | -0.13(-0.92%) |
Apr 12, 2010 | 14.53 | 14.66 | 14.52 | 14.53 | 393,427 | +0.02(+0.12%) |
Apr 09, 2010 | 14.37 | 14.51 | 14.29 | 14.51 | 1,129,049 | +0.11(+0.74%) |
Apr 08, 2010 | 14.22 | 14.43 | 14.19 | 14.41 | 919,692 | +0.07(+0.50%) |
Apr 07, 2010 | 14.34 | 14.38 | 14.22 | 14.34 | 1,664,723 | -0.40(-2.73%) |
Apr 06, 2010 | 14.59 | 14.78 | 14.59 | 14.74 | 1,750,291 | +0.49(+3.45%) |
Apr 05, 2010 | 14.41 | 14.44 | 14.23 | 14.25 | 1,093,287 | -0.48(-3.27%) |
Apr 01, 2010 | 14.59 | 14.73 | 14.73 | 14.73 | 807,420 | +0.22(+1.54%) |
Mar 31, 2010 | 14.57 | 14.60 | 14.47 | 14.51 | 941,085 | -0.33(-2.23%) |
Mar 30, 2010 | 14.74 | 14.89 | 14.70 | 14.84 | 609,654 | +0.15(+1.03%) |
Mar 29, 2010 | 14.48 | 14.68 | 14.43 | 14.68 | 812,982 | +0.38(+2.62%) |
Mar 26, 2010 | 14.55 | 14.67 | 14.26 | 14.31 | 862,643 | -0.17(-1.17%) |
Mar 25, 2010 | 14.64 | 14.74 | 14.46 | 14.48 | 602,147 | +0.18(+1.25%) |
Mar 24, 2010 | 14.47 | 14.48 | 14.24 | 14.30 | 895,110 | -0.45(-3.03%) |
Mar 23, 2010 | 14.68 | 14.75 | 14.61 | 14.75 | 454,669 | -0.04(-0.30%) |
Mar 22, 2010 | 14.88 | 14.88 | 14.71 | 14.79 | 709,172 | -0.11(-0.72%) |
Mar 19, 2010 | 15.34 | 15.34 | 14.89 | 14.90 | 1,931,739 | -0.43(-2.80%) |
Mar 18, 2010 | 15.18 | 15.34 | 15.01 | 15.33 | 903,135 | +0.02(+0.12%) |
Mar 17, 2010 | 15.03 | 15.47 | 15.03 | 15.31 | 522,412 | +0.40(+2.70%) |
Mar 16, 2010 | 15.00 | 15.00 | 14.80 | 14.91 | 628,225 | -0.01(-0.06%) |
Mar 15, 2010 | 14.84 | 14.95 | 14.84 | 14.92 | 352,915 | -0.22(-1.47%) |
Mar 12, 2010 | 15.26 | 15.27 | 15.06 | 15.14 | 375,479 | -0.03(-0.18%) |
Mar 11, 2010 | 15.15 | 15.17 | 15.06 | 15.17 | 414,461 | +0.01(+0.06%) |
Mar 10, 2010 | 15.18 | 15.28 | 15.04 | 15.16 | 676,270 | -0.03(-0.18%) |
Mar 09, 2010 | 14.86 | 15.22 | 14.86 | 15.18 | 1,098,296 | +0.38(+2.53%) |
Mar 08, 2010 | 14.67 | 14.86 | 14.67 | 14.81 | 699,269 | +0.13(+0.91%) |
Mar 05, 2010 | 14.52 | 14.68 | 14.48 | 14.68 | 1,720,119 | +0.47(+3.33%) |
Mar 04, 2010 | 14.40 | 14.40 | 14.14 | 14.20 | 1,526,762 | -0.25(-1.73%) |
Mar 03, 2010 | 14.34 | 14.53 | 14.26 | 14.45 | 1,913,084 | +0.21(+1.51%) |
Mar 02, 2010 | 14.37 | 14.43 | 14.23 | 14.24 | 975,327 | -0.14(-0.99%) |