Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.56 | 12.85 | 12.38 | 12.56 | 1,380,609 | -0.19(-1.49%) |
May 27, 2010 | 12.53 | 12.75 | 12.42 | 12.75 | 1,689,864 | +0.44(+3.55%) |
May 26, 2010 | 12.31 | 12.48 | 12.14 | 12.31 | 3,603 | +0.35(+2.90%) |
May 25, 2010 | 11.18 | 12.05 | 11.17 | 11.97 | 414 | +0.07(+0.56%) |
May 24, 2010 | 11.95 | 12.32 | 11.86 | 11.90 | 2,340,915 | -0.05(-0.39%) |
May 21, 2010 | 11.17 | 12.07 | 11.06 | 11.95 | 3,949,467 | +0.54(+4.73%) |
May 20, 2010 | 11.22 | 11.79 | 11.19 | 11.41 | 3,501,981 | -0.53(-4.47%) |
May 19, 2010 | 12.05 | 12.32 | 11.73 | 11.94 | 2,218,485 | -0.26(-2.10%) |
May 18, 2010 | 12.68 | 12.90 | 12.11 | 12.20 | 4,098 | -0.33(-2.63%) |
May 17, 2010 | 12.36 | 12.57 | 11.95 | 12.53 | 2,737,350 | +0.23(+1.87%) |
May 14, 2010 | 12.30 | 12.70 | 12.15 | 12.30 | 3,024,813 | -0.47(-3.71%) |
May 13, 2010 | 13.36 | 13.39 | 12.66 | 12.77 | 2,588,433 | -0.40(-3.01%) |
May 12, 2010 | 12.68 | 13.20 | 12.67 | 13.17 | 3,028,491 | +0.50(+3.98%) |
May 11, 2010 | 12.72 | 12.88 | 12.57 | 12.66 | 1,827 | +0.55(+4.57%) |
May 10, 2010 | 11.88 | 12.13 | 11.82 | 12.11 | 4,020,051 | +0.75(+6.57%) |
May 07, 2010 | 11.80 | 12.08 | 11.19 | 11.36 | 4,296,282 | +0.06(+0.56%) |
May 06, 2010 | 12.45 | 12.65 | 10.87 | 11.30 | 900 | -0.66(-5.51%) |
May 05, 2010 | 12.28 | 12.82 | 11.96 | 11.96 | 3,900,753 | -0.40(-3.24%) |
May 04, 2010 | 13.04 | 13.04 | 12.20 | 12.36 | 300 | -0.88(-6.62%) |
May 03, 2010 | 12.98 | 13.34 | 12.90 | 13.24 | 2,805,384 | +0.45(+3.55%) |
Apr 30, 2010 | 13.46 | 13.63 | 12.75 | 12.78 | 4,996,611 | -0.61(-4.58%) |
Apr 29, 2010 | 13.41 | 13.65 | 12.62 | 13.40 | 9,943,941 | -0.04(-0.27%) |
Apr 28, 2010 | 13.71 | 13.77 | 13.20 | 13.43 | 4,741,833 | -0.13(-0.96%) |
Apr 27, 2010 | 13.89 | 14.00 | 13.37 | 13.56 | 2,613,993 | -0.31(-2.23%) |
Apr 26, 2010 | 13.90 | 14.13 | 13.79 | 13.87 | 3,117,237 | +0.04(+0.29%) |
Apr 23, 2010 | 13.60 | 14.00 | 13.48 | 13.83 | 3,526,143 | +0.30(+2.22%) |
Apr 22, 2010 | 13.16 | 13.58 | 13.03 | 13.53 | 2,732,226 | +0.23(+1.73%) |
Apr 21, 2010 | 13.01 | 13.38 | 12.93 | 13.30 | 2,581,101 | +0.35(+2.70%) |
Apr 20, 2010 | 12.72 | 13.00 | 12.57 | 12.95 | 552 | +0.37(+2.91%) |
Apr 19, 2010 | 12.88 | 13.10 | 12.43 | 12.59 | 3,190,533 | -0.32(-2.50%) |
Apr 16, 2010 | 13.30 | 13.42 | 12.78 | 12.91 | 3,150,879 | -0.44(-3.30%) |
Apr 15, 2010 | 13.16 | 13.38 | 13.08 | 13.35 | 3,048,855 | +0.21(+1.57%) |
Apr 14, 2010 | 12.90 | 13.18 | 12.81 | 13.14 | 2,482,431 | +0.30(+2.34%) |
Apr 13, 2010 | 12.91 | 12.98 | 12.57 | 12.84 | 4,274,391 | -0.07(-0.52%) |
Apr 12, 2010 | 12.91 | 12.94 | 12.70 | 12.91 | 2,371,308 | -0.01(-0.08%) |
Apr 09, 2010 | 12.85 | 12.99 | 12.69 | 12.92 | 1,935,111 | +0.07(+0.57%) |
Apr 08, 2010 | 12.54 | 12.88 | 12.40 | 12.85 | 2,561,088 | +0.36(+2.91%) |
Apr 07, 2010 | 12.49 | 12.70 | 12.43 | 12.48 | 2,272,740 | +0.00(+0.00%) |
Apr 06, 2010 | 12.38 | 12.59 | 12.35 | 12.48 | 1,185,036 | +0.04(+0.32%) |
Apr 05, 2010 | 12.46 | 12.58 | 12.34 | 12.44 | 2,035,617 | +0.10(+0.84%) |
Apr 01, 2010 | 12.16 | 12.34 | 12.34 | 12.34 | 11,835,900 | +0.23(+1.93%) |
Mar 31, 2010 | 12.24 | 12.24 | 12.01 | 12.11 | 2,428,041 | -0.17(-1.38%) |
Mar 30, 2010 | 12.33 | 12.35 | 11.95 | 12.28 | 2,309,577 | +0.00(+0.00%) |
Mar 29, 2010 | 12.56 | 12.57 | 12.12 | 12.28 | 3,783,882 | -0.19(-1.52%) |
Mar 26, 2010 | 12.14 | 12.58 | 12.11 | 12.47 | 3,695,724 | +0.39(+3.23%) |
Mar 25, 2010 | 12.03 | 12.42 | 11.90 | 12.08 | 3,791,217 | +0.27(+2.26%) |
Mar 24, 2010 | 11.85 | 11.98 | 11.75 | 11.81 | 2,485,338 | -0.04(-0.37%) |
Mar 23, 2010 | 11.43 | 11.91 | 11.34 | 11.85 | 4,713,792 | +0.54(+4.77%) |
Mar 22, 2010 | 10.92 | 11.32 | 10.69 | 11.31 | 2,041,236 | +0.31(+2.82%) |
Mar 19, 2010 | 11.35 | 11.35 | 11.00 | 11.00 | 2,396,685 | -0.35(-3.08%) |
Mar 18, 2010 | 11.36 | 11.50 | 11.22 | 11.35 | 2,137,635 | +0.04(+0.38%) |
Mar 17, 2010 | 11.31 | 11.42 | 11.23 | 11.31 | 1,588,608 | +0.04(+0.35%) |
Mar 16, 2010 | 11.22 | 11.40 | 11.14 | 11.27 | 1,781,991 | +0.07(+0.65%) |
Mar 15, 2010 | 11.03 | 11.22 | 11.03 | 11.20 | 1,603,989 | +0.13(+1.21%) |
Mar 12, 2010 | 11.30 | 11.33 | 10.92 | 11.06 | 3,151,050 | -0.17(-1.48%) |
Mar 11, 2010 | 11.07 | 11.25 | 10.92 | 11.23 | 2,736,735 | +0.15(+1.35%) |
Mar 10, 2010 | 10.91 | 11.17 | 10.86 | 11.08 | 3,560,814 | +0.26(+2.37%) |
Mar 09, 2010 | 10.49 | 10.91 | 10.33 | 10.82 | 7,494,225 | +0.74(+7.30%) |
Mar 08, 2010 | 10.32 | 10.39 | 10.08 | 10.09 | 2,188,641 | -0.21(-2.01%) |
Mar 05, 2010 | 10.36 | 10.38 | 10.22 | 10.29 | 1,862,958 | +0.01(+0.06%) |
Mar 04, 2010 | 10.29 | 10.39 | 10.10 | 10.29 | 1,804,932 | -0.07(-0.68%) |
Mar 03, 2010 | 10.51 | 10.55 | 10.34 | 10.36 | 814,287 | -0.19(-1.83%) |
Mar 02, 2010 | 10.64 | 10.66 | 10.47 | 10.55 | 1,444,908 | -0.03(-0.32%) |