Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.53 | 12.72 | 12.29 | 12.51 | 60,695 | -0.02(-0.19%) |
May 27, 2010 | 12.49 | 12.71 | 12.27 | 12.53 | 60,098 | +0.30(+2.43%) |
May 26, 2010 | 12.55 | 12.61 | 12.17 | 12.23 | 54,434 | -0.19(-1.51%) |
May 25, 2010 | 12.13 | 12.45 | 11.94 | 12.42 | 48,968 | +0.09(+0.70%) |
May 24, 2010 | 13.02 | 13.14 | 12.33 | 12.34 | 67,160 | -0.70(-5.41%) |
May 21, 2010 | 12.75 | 13.11 | 12.67 | 13.04 | 41,113 | +0.13(+0.97%) |
May 20, 2010 | 12.96 | 13.62 | 12.62 | 12.91 | 57,736 | -0.70(-5.17%) |
May 19, 2010 | 13.51 | 13.76 | 13.47 | 13.62 | 25,512 | +0.03(+0.23%) |
May 18, 2010 | 13.87 | 13.87 | 13.42 | 13.59 | 35,180 | -0.15(-1.08%) |
May 17, 2010 | 13.82 | 13.82 | 13.37 | 13.74 | 39,227 | +0.03(+0.23%) |
May 14, 2010 | 13.70 | 13.77 | 13.42 | 13.71 | 34,635 | -0.05(-0.34%) |
May 13, 2010 | 13.64 | 13.91 | 13.64 | 13.75 | 41,987 | +0.11(+0.80%) |
May 12, 2010 | 13.12 | 13.71 | 13.10 | 13.64 | 57,648 | +0.27(+2.05%) |
May 11, 2010 | 13.40 | 13.65 | 13.04 | 13.37 | 42,449 | +0.06(+0.47%) |
May 10, 2010 | 13.02 | 13.67 | 12.91 | 13.31 | 48,820 | +0.60(+4.75%) |
May 07, 2010 | 12.99 | 13.63 | 12.50 | 12.70 | 93,232 | -0.42(-3.22%) |
May 06, 2010 | 13.94 | 14.07 | 12.92 | 13.13 | 87,920 | -0.68(-4.93%) |
May 05, 2010 | 13.67 | 13.90 | 13.57 | 13.81 | 34,260 | -0.10(-0.73%) |
May 04, 2010 | 13.75 | 14.07 | 13.64 | 13.91 | 52,994 | -0.02(-0.11%) |
May 03, 2010 | 13.60 | 13.97 | 13.51 | 13.93 | 97,747 | +0.34(+2.54%) |
Apr 30, 2010 | 14.37 | 14.37 | 13.53 | 13.58 | 77,082 | -0.73(-5.09%) |
Apr 29, 2010 | 14.26 | 14.39 | 14.17 | 14.31 | 73,675 | +0.00(+0.00%) |
Apr 28, 2010 | 14.40 | 14.44 | 14.22 | 14.31 | 102,841 | -0.05(-0.38%) |
Apr 27, 2010 | 14.39 | 14.53 | 14.36 | 14.36 | 67,227 | -0.05(-0.33%) |
Apr 26, 2010 | 14.50 | 14.60 | 14.37 | 14.41 | 27,939 | -0.16(-1.08%) |
Apr 23, 2010 | 14.47 | 14.68 | 14.36 | 14.57 | 56,409 | -0.01(-0.05%) |
Apr 22, 2010 | 13.92 | 14.64 | 13.86 | 14.57 | 99,648 | +0.53(+3.79%) |
Apr 21, 2010 | 14.11 | 14.23 | 13.98 | 14.04 | 63,347 | +0.01(+0.06%) |
Apr 20, 2010 | 14.07 | 14.15 | 13.90 | 14.03 | 59,158 | -0.05(-0.39%) |
Apr 19, 2010 | 14.36 | 14.43 | 13.96 | 14.09 | 103,076 | -0.36(-2.49%) |
Apr 16, 2010 | 14.44 | 14.61 | 14.32 | 14.45 | 67,484 | +0.02(+0.11%) |
Apr 15, 2010 | 14.63 | 14.71 | 14.35 | 14.43 | 41,083 | -0.21(-1.44%) |
Apr 14, 2010 | 14.57 | 14.71 | 14.40 | 14.65 | 58,816 | +0.09(+0.65%) |
Apr 13, 2010 | 14.47 | 14.55 | 14.26 | 14.55 | 48,410 | +0.10(+0.70%) |
Apr 12, 2010 | 14.44 | 14.54 | 14.16 | 14.45 | 64,620 | -0.02(-0.11%) |
Apr 09, 2010 | 14.36 | 14.50 | 14.29 | 14.47 | 34,085 | +0.05(+0.38%) |
Apr 08, 2010 | 14.23 | 14.50 | 13.96 | 14.41 | 36,958 | +0.17(+1.21%) |
Apr 07, 2010 | 14.18 | 14.34 | 14.07 | 14.24 | 58,155 | +0.00(+0.00%) |
Apr 06, 2010 | 14.38 | 14.47 | 13.82 | 14.24 | 26,670 | -0.26(-1.78%) |
Apr 05, 2010 | 14.39 | 14.50 | 14.19 | 14.50 | 90,085 | +0.19(+1.31%) |
Apr 01, 2010 | 14.40 | 14.31 | 14.31 | 14.31 | 65,246 | +0.02(+0.16%) |
Mar 31, 2010 | 14.66 | 14.72 | 14.19 | 14.29 | 133,413 | -0.38(-2.56%) |
Mar 30, 2010 | 14.40 | 14.88 | 14.40 | 14.66 | 43,254 | +0.20(+1.41%) |
Mar 29, 2010 | 14.17 | 14.51 | 14.14 | 14.46 | 38,704 | +0.27(+1.88%) |
Mar 26, 2010 | 14.27 | 14.38 | 13.95 | 14.19 | 58,622 | -0.08(-0.55%) |
Mar 25, 2010 | 14.43 | 14.79 | 14.27 | 14.27 | 30,240 | -0.22(-1.51%) |
Mar 24, 2010 | 14.24 | 14.53 | 14.16 | 14.49 | 45,510 | +0.29(+2.04%) |
Mar 23, 2010 | 14.05 | 14.23 | 13.93 | 14.20 | 42,037 | +0.11(+0.78%) |
Mar 22, 2010 | 13.96 | 14.12 | 13.87 | 14.09 | 33,658 | -0.01(-0.06%) |
Mar 19, 2010 | 14.18 | 14.18 | 13.82 | 14.10 | 90,523 | +0.02(+0.17%) |
Mar 18, 2010 | 14.29 | 14.29 | 13.98 | 14.07 | 20,285 | -0.02(-0.17%) |
Mar 17, 2010 | 14.23 | 14.65 | 14.06 | 14.10 | 139,048 | -0.16(-1.10%) |
Mar 16, 2010 | 14.29 | 14.38 | 14.12 | 14.25 | 59,896 | +0.00(+0.00%) |
Mar 15, 2010 | 14.21 | 14.88 | 14.17 | 14.25 | 84,000 | -0.67(-4.46%) |
Mar 12, 2010 | 15.01 | 15.01 | 14.56 | 14.92 | 37,757 | -0.12(-0.78%) |
Mar 11, 2010 | 14.54 | 15.08 | 14.54 | 15.04 | 59,628 | +0.38(+2.62%) |
Mar 10, 2010 | 14.51 | 14.69 | 14.51 | 14.65 | 33,430 | +0.16(+1.08%) |
Mar 09, 2010 | 14.21 | 14.68 | 14.24 | 14.50 | 36,916 | +0.05(+0.38%) |
Mar 08, 2010 | 14.32 | 14.49 | 14.15 | 14.44 | 42,253 | +0.09(+0.60%) |
Mar 05, 2010 | 13.86 | 14.38 | 13.72 | 14.36 | 52,429 | +0.46(+3.33%) |
Mar 04, 2010 | 14.28 | 14.29 | 13.73 | 13.89 | 29,954 | -0.40(-2.80%) |
Mar 03, 2010 | 14.55 | 14.55 | 14.14 | 14.29 | 78,345 | -0.20(-1.35%) |
Mar 02, 2010 | 14.17 | 14.49 | 14.07 | 14.49 | 41,833 | +0.30(+2.10%) |