Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.35 | 17.76 | 16.95 | 17.35 | 88,301 | -0.20(-1.11%) |
May 27, 2010 | 17.48 | 17.59 | 16.90 | 17.54 | 65,862 | +0.64(+3.78%) |
May 26, 2010 | 16.90 | 17.82 | 16.86 | 16.90 | 501 | +0.01(+0.05%) |
May 25, 2010 | 16.55 | 17.00 | 15.98 | 16.89 | 119,140 | +0.12(+0.69%) |
May 24, 2010 | 16.95 | 17.28 | 16.64 | 16.78 | 103,624 | -0.13(-0.79%) |
May 21, 2010 | 16.35 | 17.19 | 15.94 | 16.91 | 109,087 | +0.35(+2.09%) |
May 20, 2010 | 16.79 | 17.43 | 16.54 | 16.56 | 145,741 | -0.84(-4.85%) |
May 19, 2010 | 18.45 | 18.49 | 17.23 | 17.41 | 163,763 | -1.09(-5.90%) |
May 18, 2010 | 19.14 | 19.25 | 18.47 | 18.50 | 86,346 | -0.25(-1.33%) |
May 17, 2010 | 19.58 | 19.79 | 18.61 | 18.75 | 178,718 | -0.68(-3.48%) |
May 14, 2010 | 19.42 | 19.62 | 18.68 | 19.42 | 151,429 | -0.32(-1.62%) |
May 13, 2010 | 19.38 | 20.22 | 19.13 | 19.74 | 192,459 | +0.21(+1.09%) |
May 12, 2010 | 18.71 | 19.58 | 18.61 | 19.53 | 94,333 | +0.76(+4.07%) |
May 11, 2010 | 18.27 | 19.00 | 18.24 | 18.77 | 104,444 | +0.43(+2.32%) |
May 10, 2010 | 18.14 | 18.43 | 18.01 | 18.34 | 183,997 | +2.09(+12.84%) |
May 07, 2010 | 16.38 | 16.87 | 16.04 | 16.25 | 156,540 | -0.15(-0.92%) |
May 06, 2010 | 16.70 | 17.21 | 15.22 | 16.40 | 102,615 | -0.44(-2.58%) |
May 05, 2010 | 17.27 | 17.44 | 16.74 | 16.84 | 57,834 | -0.70(-4.00%) |
May 04, 2010 | 17.88 | 18.00 | 17.21 | 17.54 | 80,532 | -0.68(-3.75%) |
May 03, 2010 | 17.94 | 18.38 | 17.63 | 18.22 | 70,813 | +0.45(+2.55%) |
Apr 30, 2010 | 17.87 | 18.68 | 17.53 | 17.77 | 141,042 | -0.01(-0.05%) |
Apr 29, 2010 | 17.38 | 19.69 | 16.77 | 17.78 | 232,210 | +2.51(+16.46%) |
Apr 28, 2010 | 15.82 | 15.82 | 15.12 | 15.27 | 39,577 | -0.42(-2.66%) |
Apr 27, 2010 | 15.95 | 16.04 | 15.63 | 15.68 | 33,299 | -0.33(-2.05%) |
Apr 26, 2010 | 16.24 | 16.39 | 16.00 | 16.01 | 69,592 | -0.30(-1.85%) |
Apr 23, 2010 | 16.23 | 16.39 | 16.14 | 16.32 | 27,595 | +0.02(+0.11%) |
Apr 22, 2010 | 15.85 | 16.39 | 15.70 | 16.30 | 36,575 | +0.14(+0.88%) |
Apr 21, 2010 | 15.95 | 16.24 | 15.92 | 16.16 | 66,690 | +0.15(+0.94%) |
Apr 20, 2010 | 15.46 | 16.00 | 15.38 | 16.00 | 74,495 | +0.60(+3.92%) |
Apr 19, 2010 | 15.05 | 15.48 | 14.97 | 15.40 | 103,059 | +0.18(+1.17%) |
Apr 16, 2010 | 15.03 | 15.34 | 14.86 | 15.22 | 60,518 | +0.17(+1.12%) |
Apr 15, 2010 | 14.87 | 15.11 | 14.68 | 15.05 | 43,042 | +0.09(+0.59%) |
Apr 14, 2010 | 14.21 | 15.03 | 13.96 | 14.97 | 40,474 | +0.78(+5.51%) |
Apr 13, 2010 | 13.70 | 14.20 | 13.47 | 14.18 | 42,093 | +0.40(+2.90%) |
Apr 12, 2010 | 13.66 | 13.81 | 13.58 | 13.78 | 16,185 | -0.04(-0.26%) |
Apr 09, 2010 | 14.10 | 14.34 | 13.70 | 13.82 | 20,705 | -0.34(-2.38%) |
Apr 08, 2010 | 14.09 | 14.18 | 13.92 | 14.16 | 14,784 | -0.03(-0.19%) |
Apr 07, 2010 | 13.90 | 14.18 | 13.90 | 14.18 | 81,929 | +0.28(+1.98%) |
Apr 06, 2010 | 13.41 | 13.93 | 13.41 | 13.91 | 56,474 | +0.39(+2.89%) |
Apr 05, 2010 | 13.03 | 13.52 | 12.94 | 13.52 | 93,400 | +0.60(+4.61%) |
Apr 01, 2010 | 12.88 | 12.92 | 12.92 | 12.92 | 52,919 | +0.12(+0.97%) |
Mar 31, 2010 | 12.70 | 13.13 | 12.58 | 12.80 | 76,512 | +0.08(+0.63%) |
Mar 30, 2010 | 12.80 | 12.90 | 12.43 | 12.72 | 57,816 | -0.02(-0.14%) |
Mar 29, 2010 | 12.75 | 12.98 | 12.65 | 12.74 | 36,701 | +0.07(+0.56%) |
Mar 26, 2010 | 12.74 | 12.90 | 12.58 | 12.66 | 26,210 | +0.03(+0.21%) |
Mar 25, 2010 | 12.83 | 13.02 | 12.62 | 12.64 | 34,965 | -0.11(-0.84%) |
Mar 24, 2010 | 12.83 | 12.93 | 12.64 | 12.74 | 48,346 | -0.15(-1.17%) |
Mar 23, 2010 | 12.69 | 12.99 | 12.62 | 12.90 | 75,922 | +0.17(+1.33%) |
Mar 22, 2010 | 12.64 | 13.02 | 12.59 | 12.73 | 69,552 | -0.10(-0.76%) |
Mar 19, 2010 | 13.23 | 13.25 | 12.66 | 12.82 | 84,459 | -0.28(-2.17%) |
Mar 18, 2010 | 13.09 | 13.37 | 12.98 | 13.11 | 49,398 | -0.07(-0.54%) |
Mar 17, 2010 | 12.77 | 13.24 | 12.74 | 13.18 | 76,588 | +0.49(+3.85%) |
Mar 16, 2010 | 12.54 | 12.80 | 12.45 | 12.69 | 83,002 | +0.21(+1.71%) |
Mar 15, 2010 | 12.61 | 12.69 | 12.46 | 12.48 | 129,191 | +0.10(+0.79%) |
Mar 12, 2010 | 12.35 | 12.43 | 11.95 | 12.38 | 97,527 | +0.11(+0.87%) |
Mar 11, 2010 | 12.37 | 12.41 | 12.05 | 12.27 | 66,691 | -0.11(-0.86%) |
Mar 10, 2010 | 12.20 | 12.43 | 12.05 | 12.38 | 51,365 | +0.12(+0.94%) |
Mar 09, 2010 | 12.37 | 12.60 | 12.13 | 12.27 | 56,372 | -0.13(-1.07%) |
Mar 08, 2010 | 12.50 | 12.90 | 12.35 | 12.40 | 47,868 | -0.06(-0.50%) |
Mar 05, 2010 | 12.40 | 12.66 | 12.13 | 12.46 | 85,218 | +0.22(+1.81%) |
Mar 04, 2010 | 12.71 | 12.79 | 12.09 | 12.24 | 88,594 | -0.38(-3.03%) |
Mar 03, 2010 | 12.58 | 12.81 | 12.40 | 12.62 | 29,017 | +0.04(+0.35%) |
Mar 02, 2010 | 12.88 | 13.05 | 12.49 | 12.58 | 38,548 | -0.25(-1.94%) |