Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.12 | 13.32 | 12.73 | 12.89 | 1,373,734 | -0.23(-1.75%) |
May 27, 2010 | 12.77 | 13.12 | 12.60 | 13.12 | 2,039,426 | +0.73(+5.93%) |
May 26, 2010 | 12.66 | 13.08 | 12.26 | 12.38 | 3,167,056 | -0.18(-1.39%) |
May 25, 2010 | 11.76 | 12.58 | 11.37 | 12.56 | 2,287,474 | +0.16(+1.29%) |
May 24, 2010 | 12.40 | 12.80 | 12.25 | 12.40 | 1,531,563 | -0.06(-0.48%) |
May 21, 2010 | 11.74 | 12.76 | 11.57 | 12.46 | 2,573,639 | +0.46(+3.83%) |
May 20, 2010 | 12.13 | 12.60 | 11.99 | 12.00 | 2,384,252 | -0.94(-7.26%) |
May 19, 2010 | 13.25 | 13.30 | 12.52 | 12.94 | 1,999,214 | -0.40(-3.00%) |
May 18, 2010 | 13.76 | 14.00 | 13.21 | 13.34 | 2,748,577 | -0.29(-2.13%) |
May 17, 2010 | 13.61 | 13.76 | 13.02 | 13.63 | 1,860,025 | +0.14(+1.04%) |
May 14, 2010 | 13.85 | 13.87 | 13.16 | 13.49 | 2,008,729 | -0.40(-2.88%) |
May 13, 2010 | 14.10 | 14.35 | 13.86 | 13.89 | 2,444,249 | -0.30(-2.11%) |
May 12, 2010 | 13.31 | 14.26 | 13.24 | 14.19 | 2,485,396 | +0.92(+6.93%) |
May 11, 2010 | 13.36 | 13.70 | 12.56 | 13.27 | 2,559,389 | +0.17(+1.30%) |
May 10, 2010 | 12.92 | 13.17 | 12.22 | 13.10 | 2,775,000 | +1.51(+13.03%) |
May 07, 2010 | 12.35 | 12.41 | 10.73 | 11.59 | 4,512,450 | -0.55(-4.53%) |
May 06, 2010 | 13.80 | 13.82 | 10.13 | 12.14 | 5,305,842 | -0.92(-7.04%) |
May 05, 2010 | 12.84 | 13.31 | 8.500 | 13.06 | 3,701,770 | -0.01(-0.08%) |
May 04, 2010 | 13.50 | 13.58 | 12.90 | 13.07 | 3,295,848 | -0.69(-5.01%) |
May 03, 2010 | 13.49 | 13.88 | 13.23 | 13.76 | 1,838,380 | +0.32(+2.38%) |
Apr 30, 2010 | 13.64 | 13.84 | 13.25 | 13.44 | 1,255,287 | -0.24(-1.75%) |
Apr 29, 2010 | 13.31 | 13.69 | 13.22 | 13.68 | 1,998,290 | +0.45(+3.40%) |
Apr 28, 2010 | 13.29 | 13.57 | 13.21 | 13.23 | 1,611,450 | -0.03(-0.23%) |
Apr 27, 2010 | 13.92 | 14.08 | 13.22 | 13.26 | 1,986,688 | -0.70(-5.01%) |
Apr 26, 2010 | 14.07 | 14.29 | 13.95 | 13.96 | 859,326 | -0.17(-1.20%) |
Apr 23, 2010 | 13.66 | 14.21 | 13.66 | 14.13 | 992,290 | +0.44(+3.21%) |
Apr 22, 2010 | 13.49 | 13.72 | 13.03 | 13.69 | 1,902,497 | +0.01(+0.07%) |
Apr 21, 2010 | 14.05 | 14.07 | 13.47 | 13.68 | 1,384,036 | -0.31(-2.22%) |
Apr 20, 2010 | 13.76 | 14.03 | 13.51 | 13.99 | 1,622,364 | +0.26(+1.89%) |
Apr 19, 2010 | 13.78 | 13.97 | 13.31 | 13.73 | 1,815,765 | -0.12(-0.87%) |
Apr 16, 2010 | 14.16 | 14.30 | 13.51 | 13.85 | 1,929,574 | -0.36(-2.53%) |
Apr 15, 2010 | 14.41 | 14.50 | 14.16 | 14.21 | 1,382,563 | -0.20(-1.39%) |
Apr 14, 2010 | 14.20 | 14.45 | 13.94 | 14.41 | 2,026,445 | +0.25(+1.77%) |
Apr 13, 2010 | 14.78 | 14.92 | 14.10 | 14.16 | 2,342,238 | -0.62(-4.19%) |
Apr 12, 2010 | 14.74 | 14.98 | 14.60 | 14.78 | 1,435,744 | +0.13(+0.89%) |
Apr 09, 2010 | 14.63 | 14.87 | 14.40 | 14.65 | 1,438,978 | +0.06(+0.41%) |
Apr 08, 2010 | 14.23 | 14.64 | 14.03 | 14.59 | 1,081,925 | +0.36(+2.53%) |
Apr 07, 2010 | 14.48 | 14.56 | 13.98 | 14.23 | 2,970,686 | -0.31(-2.13%) |
Apr 06, 2010 | 14.55 | 14.71 | 14.40 | 14.54 | 1,549,326 | -0.06(-0.41%) |
Apr 05, 2010 | 14.30 | 14.71 | 14.16 | 14.60 | 1,739,245 | +0.30(+2.10%) |
Apr 01, 2010 | 14.09 | 14.30 | 14.30 | 14.30 | 1,376,600 | +0.37(+2.66%) |
Mar 31, 2010 | 13.89 | 14.22 | 13.88 | 13.93 | 979,183 | -0.08(-0.57%) |
Mar 30, 2010 | 14.04 | 14.15 | 13.82 | 14.01 | 1,520,233 | -0.05(-0.36%) |
Mar 29, 2010 | 14.11 | 14.28 | 14.01 | 14.06 | 1,212,450 | -0.01(-0.07%) |
Mar 26, 2010 | 13.94 | 14.49 | 13.94 | 14.07 | 2,001,624 | +0.15(+1.08%) |
Mar 25, 2010 | 14.23 | 14.44 | 13.91 | 13.92 | 1,781,187 | -0.19(-1.35%) |
Mar 24, 2010 | 14.05 | 14.29 | 13.99 | 14.11 | 1,850,808 | -0.04(-0.28%) |
Mar 23, 2010 | 13.37 | 14.32 | 13.27 | 14.15 | 5,920,559 | +0.96(+7.28%) |
Mar 22, 2010 | 12.56 | 13.31 | 12.04 | 13.19 | 3,749,194 | +0.53(+4.19%) |
Mar 19, 2010 | 13.19 | 13.27 | 12.66 | 12.66 | 3,262,130 | -0.45(-3.43%) |
Mar 18, 2010 | 13.39 | 13.41 | 12.95 | 13.11 | 1,720,831 | -0.27(-2.02%) |
Mar 17, 2010 | 13.05 | 13.44 | 12.85 | 13.38 | 2,145,720 | +0.39(+3.00%) |
Mar 16, 2010 | 13.04 | 13.05 | 12.85 | 12.99 | 1,349,284 | +0.01(+0.08%) |
Mar 15, 2010 | 12.90 | 13.05 | 12.72 | 12.98 | 1,163,643 | -0.02(-0.15%) |
Mar 12, 2010 | 13.20 | 13.24 | 12.88 | 13.00 | 1,936,796 | -0.07(-0.54%) |
Mar 11, 2010 | 12.42 | 13.25 | 12.42 | 13.07 | 3,614,148 | +0.65(+5.23%) |
Mar 10, 2010 | 12.57 | 12.80 | 12.36 | 12.42 | 3,493,174 | -0.17(-1.35%) |
Mar 09, 2010 | 11.99 | 12.62 | 11.77 | 12.59 | 4,379,809 | +0.60(+5.00%) |
Mar 08, 2010 | 11.60 | 12.03 | 11.49 | 11.99 | 2,243,093 | +0.39(+3.36%) |
Mar 05, 2010 | 11.48 | 11.60 | 11.34 | 11.60 | 2,195,419 | +0.26(+2.29%) |
Mar 04, 2010 | 11.50 | 11.57 | 11.13 | 11.34 | 1,368,101 | -0.09(-0.79%) |
Mar 03, 2010 | 11.50 | 11.65 | 11.27 | 11.43 | 1,589,847 | -0.01(-0.09%) |
Mar 02, 2010 | 11.57 | 11.74 | 11.41 | 11.44 | 1,838,582 | -0.06(-0.52%) |