Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.07 | 13.27 | 12.93 | 13.07 | 2,192,350 | -0.14(-1.06%) |
May 27, 2010 | 12.87 | 13.22 | 12.82 | 13.21 | 2,440,324 | +0.60(+4.72%) |
May 26, 2010 | 12.77 | 13.05 | 12.59 | 12.62 | 3,312,800 | -0.03(-0.22%) |
May 25, 2010 | 12.28 | 12.66 | 12.12 | 12.65 | 3,240,348 | +0.04(+0.31%) |
May 24, 2010 | 12.76 | 12.86 | 12.59 | 12.61 | 2,643,280 | -0.20(-1.54%) |
May 21, 2010 | 12.45 | 12.88 | 12.36 | 12.80 | 3,244,372 | +0.15(+1.15%) |
May 20, 2010 | 12.73 | 12.97 | 12.64 | 12.66 | 32,577 | -0.60(-4.49%) |
May 19, 2010 | 13.34 | 13.51 | 13.00 | 13.25 | 2,803,768 | -0.13(-0.96%) |
May 18, 2010 | 13.71 | 13.79 | 13.36 | 13.38 | 2,622,780 | -0.20(-1.45%) |
May 17, 2010 | 13.59 | 13.61 | 13.15 | 13.58 | 2,855,025 | +0.06(+0.42%) |
May 14, 2010 | 13.52 | 13.59 | 13.34 | 13.52 | 3,293,845 | -0.13(-0.95%) |
May 13, 2010 | 13.78 | 13.93 | 13.61 | 13.65 | 2,534,611 | -0.18(-1.30%) |
May 12, 2010 | 13.57 | 13.89 | 13.56 | 13.83 | 1,996,790 | +0.28(+2.03%) |
May 11, 2010 | 13.59 | 13.71 | 13.52 | 13.56 | 3,311,653 | +0.16(+1.22%) |
May 10, 2010 | 13.28 | 13.41 | 13.20 | 13.39 | 3,862,327 | +0.92(+7.34%) |
May 07, 2010 | 12.83 | 13.02 | 12.39 | 12.48 | 6,197,882 | -0.71(-5.37%) |
May 06, 2010 | 13.19 | 13.56 | 11.96 | 13.19 | 178 | -0.07(-0.51%) |
May 05, 2010 | 13.42 | 13.62 | 13.25 | 13.25 | 3,174,959 | -0.43(-3.16%) |
May 04, 2010 | 13.87 | 13.87 | 13.59 | 13.69 | 18,617 | -0.37(-2.60%) |
May 03, 2010 | 13.87 | 14.09 | 13.86 | 14.05 | 3,287,464 | +0.28(+2.00%) |
Apr 30, 2010 | 13.94 | 14.12 | 13.78 | 13.78 | 5,063,266 | -0.13(-0.97%) |
Apr 29, 2010 | 13.79 | 13.97 | 13.74 | 13.91 | 5,048,778 | +0.21(+1.56%) |
Apr 28, 2010 | 13.43 | 13.77 | 13.32 | 13.70 | 6,178,324 | +0.34(+2.56%) |
Apr 27, 2010 | 13.52 | 13.77 | 13.30 | 13.36 | 5,259,394 | -0.18(-1.33%) |
Apr 26, 2010 | 13.51 | 13.64 | 13.46 | 13.53 | 4,168,061 | +0.08(+0.58%) |
Apr 23, 2010 | 13.37 | 13.53 | 13.26 | 13.46 | 4,136,780 | +0.09(+0.67%) |
Apr 22, 2010 | 13.25 | 13.53 | 13.20 | 13.37 | 8,292,263 | +0.37(+2.85%) |
Apr 21, 2010 | 13.00 | 13.04 | 12.74 | 13.00 | 11,645 | +0.28(+2.21%) |
Apr 20, 2010 | 12.52 | 12.74 | 12.52 | 12.71 | 2,017,810 | +0.29(+2.35%) |
Apr 19, 2010 | 12.33 | 12.54 | 12.24 | 12.42 | 2,658,821 | +0.03(+0.23%) |
Apr 16, 2010 | 12.46 | 12.55 | 12.23 | 12.39 | 3,253,529 | -0.11(-0.85%) |
Apr 15, 2010 | 12.44 | 12.55 | 12.34 | 12.50 | 1,734,403 | +0.07(+0.54%) |
Apr 14, 2010 | 12.32 | 12.44 | 12.19 | 12.43 | 2,540,172 | +0.17(+1.37%) |
Apr 13, 2010 | 12.25 | 12.32 | 12.20 | 12.27 | 2,658,890 | +0.01(+0.05%) |
Apr 12, 2010 | 12.33 | 12.35 | 12.20 | 12.26 | 2,254,256 | -0.04(-0.32%) |
Apr 09, 2010 | 12.13 | 12.32 | 12.08 | 12.30 | 1,502,073 | +0.12(+1.01%) |
Apr 08, 2010 | 12.03 | 12.20 | 11.95 | 12.18 | 1,674,907 | +0.08(+0.70%) |
Apr 07, 2010 | 12.16 | 12.22 | 12.02 | 12.09 | 2,638,417 | -0.13(-1.10%) |
Apr 06, 2010 | 12.14 | 12.24 | 12.06 | 12.23 | 3,096,402 | +0.02(+0.14%) |
Apr 05, 2010 | 12.24 | 12.25 | 12.19 | 12.21 | 2,830,539 | +0.03(+0.23%) |
Apr 01, 2010 | 12.22 | 12.18 | 12.18 | 12.18 | 2,112,308 | +0.03(+0.23%) |
Mar 31, 2010 | 12.22 | 12.32 | 12.13 | 12.15 | 2,474,575 | -0.08(-0.69%) |
Mar 30, 2010 | 12.09 | 12.28 | 12.07 | 12.24 | 2,731,850 | +0.15(+1.21%) |
Mar 29, 2010 | 12.21 | 12.24 | 12.06 | 12.09 | 2,542,789 | -0.04(-0.37%) |
Mar 26, 2010 | 12.19 | 12.29 | 12.09 | 12.14 | 2,254,137 | +0.00(+0.00%) |
Mar 25, 2010 | 12.18 | 12.35 | 12.12 | 12.14 | 3,093,152 | +0.06(+0.47%) |
Mar 24, 2010 | 12.17 | 12.23 | 12.01 | 12.08 | 1,969,551 | -0.11(-0.92%) |
Mar 23, 2010 | 12.13 | 12.25 | 12.00 | 12.19 | 2,472,755 | +0.10(+0.79%) |
Mar 22, 2010 | 11.96 | 12.11 | 11.80 | 12.10 | 3,858,358 | +0.04(+0.33%) |
Mar 19, 2010 | 12.23 | 12.29 | 12.00 | 12.06 | 5,037,328 | -0.13(-1.11%) |
Mar 18, 2010 | 12.06 | 12.21 | 12.06 | 12.19 | 2,310,097 | +0.10(+0.84%) |
Mar 17, 2010 | 12.06 | 12.23 | 12.06 | 12.09 | 2,530,524 | +0.08(+0.70%) |
Mar 16, 2010 | 11.87 | 12.02 | 11.79 | 12.01 | 3,596,641 | +0.13(+1.14%) |
Mar 15, 2010 | 11.80 | 11.90 | 11.79 | 11.87 | 2,459,588 | -0.08(-0.70%) |
Mar 12, 2010 | 11.97 | 11.98 | 11.79 | 11.96 | 2,499,067 | +0.02(+0.14%) |
Mar 11, 2010 | 11.87 | 11.94 | 11.77 | 11.94 | 3,357,619 | -0.02(-0.14%) |
Mar 10, 2010 | 11.71 | 12.01 | 11.59 | 11.96 | 4,513,829 | +0.28(+2.42%) |
Mar 09, 2010 | 11.54 | 11.75 | 11.51 | 11.67 | 2,991,944 | +0.13(+1.15%) |
Mar 08, 2010 | 11.47 | 11.61 | 11.40 | 11.54 | 3,315,962 | +0.11(+0.92%) |
Mar 05, 2010 | 11.32 | 11.44 | 11.24 | 11.44 | 2,856,054 | +0.19(+1.68%) |
Mar 04, 2010 | 11.05 | 11.25 | 10.94 | 11.25 | 3,468,401 | +0.20(+1.81%) |
Mar 03, 2010 | 10.91 | 11.15 | 10.87 | 11.05 | 2,422,045 | +0.22(+2.00%) |
Mar 02, 2010 | 10.78 | 10.95 | 10.76 | 10.83 | 2,801,757 | +0.11(+0.98%) |