Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.88 | 13.41 | 12.58 | 12.88 | 2,136,500 | -0.50(-3.75%) |
May 27, 2010 | 12.80 | 13.38 | 12.47 | 13.38 | 1,451,782 | +1.54(+13.04%) |
May 26, 2010 | 11.93 | 12.71 | 11.67 | 11.83 | 811 | +0.13(+1.08%) |
May 25, 2010 | 11.00 | 11.79 | 10.42 | 11.71 | 1,668,667 | -0.09(-0.78%) |
May 24, 2010 | 12.09 | 12.44 | 11.74 | 11.80 | 1,220,799 | -0.49(-4.01%) |
May 21, 2010 | 11.18 | 12.56 | 11.03 | 12.29 | 2,658,654 | +0.54(+4.60%) |
May 20, 2010 | 12.76 | 12.93 | 11.75 | 11.75 | 4,331,655 | -2.13(-15.32%) |
May 19, 2010 | 14.15 | 14.62 | 13.26 | 13.88 | 3,614,846 | -0.56(-3.86%) |
May 18, 2010 | 15.85 | 15.96 | 14.24 | 14.44 | 2,999,666 | -0.79(-5.19%) |
May 17, 2010 | 15.45 | 15.79 | 14.01 | 15.23 | 2,325,214 | +0.14(+0.94%) |
May 14, 2010 | 15.08 | 15.77 | 14.54 | 15.08 | 2,621,515 | -1.01(-6.30%) |
May 13, 2010 | 16.47 | 16.91 | 15.88 | 16.10 | 2,194,327 | -0.49(-2.98%) |
May 12, 2010 | 15.43 | 16.63 | 15.40 | 16.59 | 2,624,502 | +1.39(+9.16%) |
May 11, 2010 | 15.33 | 15.79 | 15.11 | 15.20 | 2,025,716 | +0.32(+2.14%) |
May 10, 2010 | 14.56 | 14.89 | 14.25 | 14.88 | 1,875,667 | +2.13(+16.74%) |
May 07, 2010 | 13.59 | 14.14 | 12.29 | 12.75 | 2,585,480 | -1.36(-9.66%) |
May 06, 2010 | 15.35 | 15.88 | 0.0160 | 14.11 | 3,501,497 | -1.40(-9.02%) |
May 05, 2010 | 15.81 | 16.40 | 15.51 | 15.51 | 2,083,656 | -0.93(-5.63%) |
May 04, 2010 | 17.32 | 17.36 | 16.13 | 16.44 | 2,446,298 | -1.71(-9.43%) |
May 03, 2010 | 17.32 | 18.16 | 17.31 | 18.15 | 1,527,577 | +1.17(+6.90%) |
Apr 30, 2010 | 18.63 | 18.72 | 16.98 | 16.98 | 2,255,108 | -1.66(-8.90%) |
Apr 29, 2010 | 17.94 | 18.64 | 17.68 | 18.63 | 1,167,493 | +1.15(+6.58%) |
Apr 28, 2010 | 17.78 | 17.89 | 17.27 | 17.48 | 2,250,173 | +0.04(+0.25%) |
Apr 27, 2010 | 18.53 | 19.02 | 17.34 | 17.44 | 4,184,584 | -1.24(-6.66%) |
Apr 26, 2010 | 18.98 | 19.33 | 18.69 | 18.69 | 2,619,413 | -0.31(-1.65%) |
Apr 23, 2010 | 18.47 | 19.00 | 18.17 | 19.00 | 1,644,822 | +0.62(+3.38%) |
Apr 22, 2010 | 17.23 | 18.46 | 16.97 | 18.38 | 3,443,581 | +0.58(+3.27%) |
Apr 21, 2010 | 17.53 | 17.85 | 17.32 | 17.80 | 1,056,400 | +0.37(+2.10%) |
Apr 20, 2010 | 17.04 | 17.44 | 16.80 | 17.43 | 1,296,157 | +0.68(+4.08%) |
Apr 19, 2010 | 16.71 | 17.19 | 16.05 | 16.75 | 2,240,499 | -0.27(-1.58%) |
Apr 16, 2010 | 17.66 | 17.70 | 16.63 | 17.01 | 3,600,870 | -0.68(-3.83%) |
Apr 15, 2010 | 17.55 | 17.80 | 17.46 | 17.69 | 793,075 | +0.15(+0.86%) |
Apr 14, 2010 | 16.78 | 17.54 | 16.69 | 17.54 | 907,934 | +1.08(+6.58%) |
Apr 13, 2010 | 16.25 | 16.51 | 15.98 | 16.46 | 1,317,721 | +0.12(+0.71%) |
Apr 12, 2010 | 16.18 | 16.46 | 16.09 | 16.34 | 1,002,494 | +0.20(+1.24%) |
Apr 09, 2010 | 15.98 | 16.17 | 15.68 | 16.14 | 795,372 | +0.19(+1.19%) |
Apr 08, 2010 | 15.76 | 16.12 | 15.43 | 15.95 | 1,110,867 | +0.04(+0.25%) |
Apr 07, 2010 | 15.97 | 16.20 | 15.64 | 15.91 | 2,214,804 | -0.16(-0.98%) |
Apr 06, 2010 | 15.66 | 16.17 | 15.57 | 16.07 | 1,335,836 | +0.28(+1.80%) |
Apr 05, 2010 | 15.09 | 15.79 | 14.99 | 15.79 | 1,450,670 | +0.87(+5.83%) |
Apr 01, 2010 | 14.94 | 14.92 | 14.92 | 14.92 | 8,982,840 | +0.35(+2.38%) |
Mar 31, 2010 | 14.82 | 15.20 | 14.57 | 14.57 | 1,942,705 | -0.34(-2.29%) |
Mar 30, 2010 | 14.92 | 15.16 | 14.62 | 14.91 | 1,299,159 | +0.09(+0.62%) |
Mar 29, 2010 | 14.79 | 14.94 | 14.60 | 14.82 | 682,364 | +0.27(+1.86%) |
Mar 26, 2010 | 14.79 | 15.03 | 14.42 | 14.55 | 1,396,154 | -0.05(-0.34%) |
Mar 25, 2010 | 15.28 | 15.56 | 14.56 | 14.60 | 1,295,970 | -0.26(-1.76%) |
Mar 24, 2010 | 15.13 | 15.30 | 14.86 | 14.86 | 1,290,889 | -0.53(-3.43%) |
Mar 23, 2010 | 14.94 | 15.40 | 14.68 | 15.39 | 858,555 | +0.57(+3.82%) |
Mar 22, 2010 | 13.92 | 14.91 | 13.83 | 14.82 | 1,242,339 | +0.61(+4.27%) |
Mar 19, 2010 | 14.92 | 14.92 | 14.06 | 14.21 | 1,172,460 | -0.60(-4.03%) |
Mar 18, 2010 | 14.91 | 15.11 | 14.72 | 14.81 | 917,567 | -0.13(-0.84%) |
Mar 17, 2010 | 14.77 | 15.16 | 14.77 | 14.93 | 670,361 | +0.27(+1.86%) |
Mar 16, 2010 | 14.48 | 14.66 | 14.23 | 14.66 | 903,315 | +0.36(+2.54%) |
Mar 15, 2010 | 14.09 | 14.38 | 14.05 | 14.30 | 505,199 | -0.12(-0.85%) |
Mar 12, 2010 | 14.54 | 14.54 | 14.22 | 14.42 | 1,372,423 | -0.03(-0.20%) |
Mar 11, 2010 | 14.10 | 14.51 | 13.92 | 14.45 | 1,068,079 | +0.12(+0.83%) |
Mar 10, 2010 | 14.10 | 14.54 | 14.05 | 14.33 | 1,797,030 | +0.37(+2.62%) |
Mar 09, 2010 | 13.71 | 14.26 | 13.71 | 13.96 | 220,448 | +0.10(+0.75%) |
Mar 08, 2010 | 13.73 | 13.93 | 13.72 | 13.86 | 149,172 | +0.13(+0.93%) |
Mar 05, 2010 | 13.20 | 13.80 | 13.09 | 13.73 | 321,395 | +0.78(+6.04%) |
Mar 04, 2010 | 12.95 | 12.99 | 12.71 | 12.95 | 537,217 | +0.17(+1.35%) |
Mar 03, 2010 | 12.81 | 13.03 | 12.66 | 12.78 | 206,050 | +0.14(+1.10%) |
Mar 02, 2010 | 12.50 | 12.79 | 12.49 | 12.64 | 198,899 | +0.29(+2.38%) |