Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.49 | 15.43 | 14.86 | 14.96 | 631,264 | -0.53(-3.43%) |
May 27, 2010 | 13.56 | 15.61 | 13.47 | 15.49 | 867,676 | +2.33(+17.68%) |
May 26, 2010 | 13.10 | 13.42 | 12.84 | 13.16 | 350,887 | +0.14(+1.11%) |
May 25, 2010 | 12.69 | 13.10 | 12.08 | 13.02 | 232,101 | -0.07(-0.52%) |
May 24, 2010 | 13.24 | 13.66 | 13.06 | 13.09 | 131,748 | -0.15(-1.17%) |
May 21, 2010 | 12.77 | 13.69 | 12.56 | 13.24 | 310,632 | +0.27(+2.08%) |
May 20, 2010 | 13.11 | 13.73 | 12.97 | 12.97 | 369,007 | -0.94(-6.74%) |
May 19, 2010 | 13.74 | 14.09 | 13.48 | 13.91 | 250,705 | +0.08(+0.56%) |
May 18, 2010 | 14.63 | 14.67 | 13.68 | 13.83 | 320,076 | -0.65(-4.47%) |
May 17, 2010 | 13.82 | 14.63 | 13.77 | 14.48 | 327,080 | +0.80(+5.86%) |
May 14, 2010 | 14.08 | 14.08 | 13.51 | 13.67 | 337,939 | -0.65(-4.52%) |
May 13, 2010 | 14.24 | 15.33 | 14.06 | 14.32 | 636,173 | +0.07(+0.47%) |
May 12, 2010 | 13.48 | 14.26 | 13.19 | 14.25 | 463,762 | +0.94(+7.03%) |
May 11, 2010 | 13.45 | 13.51 | 12.22 | 13.32 | 417,490 | +0.92(+7.40%) |
May 10, 2010 | 12.18 | 12.57 | 11.86 | 12.40 | 177,784 | +0.74(+6.38%) |
May 07, 2010 | 12.14 | 12.55 | 11.54 | 11.66 | 279,725 | -0.62(-5.04%) |
May 06, 2010 | 12.75 | 12.92 | 11.35 | 12.27 | 323,217 | -0.61(-4.72%) |
May 05, 2010 | 12.74 | 13.00 | 12.16 | 12.88 | 195,970 | +0.17(+1.37%) |
May 04, 2010 | 13.11 | 13.11 | 12.52 | 12.71 | 202,653 | -0.67(-4.98%) |
May 03, 2010 | 12.93 | 13.51 | 12.70 | 13.38 | 232,329 | +0.48(+3.75%) |
Apr 30, 2010 | 13.37 | 13.40 | 12.88 | 12.89 | 126,545 | -0.48(-3.61%) |
Apr 29, 2010 | 13.39 | 13.41 | 13.09 | 13.38 | 125,307 | +0.05(+0.36%) |
Apr 28, 2010 | 13.35 | 13.42 | 13.07 | 13.33 | 169,014 | -0.04(-0.29%) |
Apr 27, 2010 | 13.40 | 13.73 | 13.28 | 13.37 | 210,399 | -0.14(-1.07%) |
Apr 26, 2010 | 13.45 | 13.70 | 13.45 | 13.51 | 134,388 | +0.09(+0.65%) |
Apr 23, 2010 | 13.81 | 13.88 | 13.06 | 13.42 | 220,216 | -0.38(-2.73%) |
Apr 22, 2010 | 13.45 | 14.00 | 13.20 | 13.80 | 358,801 | +0.17(+1.28%) |
Apr 21, 2010 | 13.28 | 13.68 | 12.92 | 13.63 | 634,844 | +0.33(+2.47%) |
Apr 20, 2010 | 12.34 | 13.33 | 12.25 | 13.30 | 343,149 | +1.04(+8.51%) |
Apr 19, 2010 | 12.17 | 12.31 | 11.88 | 12.25 | 170,944 | +0.06(+0.48%) |
Apr 16, 2010 | 12.13 | 12.25 | 11.96 | 12.20 | 265,136 | +0.06(+0.48%) |
Apr 15, 2010 | 11.95 | 12.22 | 11.87 | 12.14 | 186,691 | +0.20(+1.70%) |
Apr 14, 2010 | 11.46 | 11.96 | 11.46 | 11.94 | 118,146 | +0.51(+4.48%) |
Apr 13, 2010 | 11.50 | 11.57 | 11.36 | 11.42 | 78,179 | -0.08(-0.67%) |
Apr 12, 2010 | 11.47 | 11.72 | 11.40 | 11.50 | 106,136 | +0.08(+0.68%) |
Apr 09, 2010 | 11.64 | 11.70 | 11.40 | 11.42 | 110,561 | -0.24(-2.07%) |
Apr 08, 2010 | 11.58 | 11.76 | 11.43 | 11.67 | 99,032 | -0.01(-0.08%) |
Apr 07, 2010 | 11.91 | 11.93 | 11.58 | 11.68 | 117,037 | -0.28(-2.34%) |
Apr 06, 2010 | 12.12 | 12.14 | 11.80 | 11.96 | 112,605 | -0.21(-1.75%) |
Apr 05, 2010 | 11.54 | 12.36 | 11.48 | 12.17 | 383,231 | +0.71(+6.24%) |
Apr 01, 2010 | 11.50 | 11.45 | 11.45 | 11.45 | 177,071 | +0.09(+0.76%) |
Mar 31, 2010 | 11.29 | 11.65 | 11.18 | 11.37 | 187,751 | -0.01(-0.09%) |
Mar 30, 2010 | 11.31 | 11.53 | 11.28 | 11.38 | 165,949 | +0.08(+0.68%) |
Mar 29, 2010 | 11.14 | 11.40 | 11.11 | 11.30 | 126,577 | +0.14(+1.30%) |
Mar 26, 2010 | 11.55 | 11.60 | 11.11 | 11.15 | 136,026 | -0.32(-2.78%) |
Mar 25, 2010 | 11.70 | 11.97 | 11.45 | 11.47 | 147,148 | -0.10(-0.83%) |
Mar 24, 2010 | 11.68 | 11.78 | 11.53 | 11.57 | 315,770 | -0.12(-0.99%) |
Mar 23, 2010 | 11.59 | 11.73 | 11.40 | 11.69 | 95,505 | +0.08(+0.67%) |
Mar 22, 2010 | 11.30 | 11.93 | 11.22 | 11.61 | 304,115 | +0.23(+2.04%) |
Mar 19, 2010 | 12.33 | 12.33 | 11.21 | 11.38 | 473,806 | -0.92(-7.46%) |
Mar 18, 2010 | 10.91 | 12.35 | 10.85 | 12.29 | 702,977 | +1.53(+14.17%) |
Mar 17, 2010 | 10.71 | 11.02 | 10.64 | 10.77 | 173,908 | +0.14(+1.27%) |
Mar 16, 2010 | 11.16 | 11.25 | 10.56 | 10.63 | 237,190 | -0.15(-1.43%) |
Mar 15, 2010 | 10.79 | 11.27 | 10.74 | 10.79 | 333,448 | -0.48(-4.28%) |
Mar 12, 2010 | 11.18 | 11.30 | 10.89 | 11.27 | 223,659 | +0.12(+1.04%) |
Mar 11, 2010 | 11.15 | 11.21 | 11.01 | 11.15 | 89,780 | -0.02(-0.17%) |
Mar 10, 2010 | 11.10 | 11.40 | 11.02 | 11.17 | 149,197 | +0.05(+0.48%) |
Mar 09, 2010 | 11.20 | 11.39 | 10.89 | 11.12 | 146,004 | -0.09(-0.82%) |
Mar 08, 2010 | 11.74 | 11.77 | 11.13 | 11.21 | 177,277 | -0.48(-4.13%) |
Mar 05, 2010 | 11.29 | 11.78 | 11.22 | 11.69 | 152,233 | +0.44(+3.95%) |
Mar 04, 2010 | 11.11 | 11.27 | 11.02 | 11.25 | 69,801 | +0.19(+1.75%) |
Mar 03, 2010 | 11.01 | 11.35 | 10.95 | 11.06 | 158,712 | +0.11(+0.97%) |
Mar 02, 2010 | 10.72 | 11.01 | 10.70 | 10.95 | 106,007 | +0.29(+2.72%) |