Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.15 | 13.27 | 13.07 | 13.15 | 2,169,683 | -0.07(-0.55%) |
May 27, 2010 | 13.01 | 13.24 | 12.83 | 13.22 | 2,928,955 | +0.50(+3.91%) |
May 26, 2010 | 12.92 | 13.13 | 12.68 | 12.72 | 2,370,543 | -0.11(-0.87%) |
May 25, 2010 | 12.45 | 12.85 | 12.33 | 12.83 | 2,861,168 | +0.11(+0.87%) |
May 24, 2010 | 12.93 | 12.97 | 12.71 | 12.72 | 2,710,558 | -0.21(-1.61%) |
May 21, 2010 | 12.31 | 12.96 | 12.18 | 12.93 | 4,666,177 | +0.47(+3.74%) |
May 20, 2010 | 12.58 | 12.84 | 12.46 | 12.46 | 37,121 | -0.47(-3.60%) |
May 19, 2010 | 12.92 | 13.13 | 12.71 | 12.93 | 3,048,774 | -0.07(-0.56%) |
May 18, 2010 | 13.48 | 13.55 | 12.96 | 13.00 | 12,970 | -0.28(-2.14%) |
May 17, 2010 | 13.28 | 13.42 | 12.93 | 13.29 | 2,499,630 | +0.01(+0.04%) |
May 14, 2010 | 13.28 | 13.54 | 13.18 | 13.28 | 2,309,017 | -0.30(-2.22%) |
May 13, 2010 | 13.96 | 14.01 | 13.55 | 13.58 | 2,956,050 | -0.37(-2.64%) |
May 12, 2010 | 13.90 | 14.04 | 13.85 | 13.95 | 3,185,816 | +0.08(+0.61%) |
May 11, 2010 | 13.96 | 14.02 | 13.81 | 13.87 | 3,051,566 | -0.29(-2.05%) |
May 10, 2010 | 13.90 | 14.16 | 13.87 | 14.16 | 4,636,197 | +0.79(+5.94%) |
May 07, 2010 | 13.54 | 13.77 | 13.08 | 13.36 | 3,658,067 | -0.24(-1.74%) |
May 06, 2010 | 13.59 | 14.69 | 12.73 | 13.60 | 1,707 | -0.43(-3.09%) |
May 05, 2010 | 13.97 | 14.24 | 13.87 | 14.03 | 2,440,078 | -0.25(-1.74%) |
May 04, 2010 | 14.45 | 14.49 | 14.14 | 14.28 | 2,650,828 | -0.36(-2.46%) |
May 03, 2010 | 14.45 | 14.68 | 14.43 | 14.64 | 1,825,520 | +0.30(+2.06%) |
Apr 30, 2010 | 14.74 | 14.86 | 14.33 | 14.35 | 2,789,325 | -0.40(-2.74%) |
Apr 29, 2010 | 14.27 | 14.77 | 14.26 | 14.75 | 2,723,002 | +0.63(+4.48%) |
Apr 28, 2010 | 14.20 | 14.26 | 14.07 | 14.12 | 1,865,564 | -0.03(-0.19%) |
Apr 27, 2010 | 14.56 | 14.56 | 14.09 | 14.14 | 3,779,155 | -0.52(-3.56%) |
Apr 26, 2010 | 14.55 | 14.73 | 14.50 | 14.67 | 1,877,316 | +0.11(+0.72%) |
Apr 23, 2010 | 14.35 | 14.60 | 14.23 | 14.56 | 2,479,859 | +0.25(+1.78%) |
Apr 22, 2010 | 14.02 | 14.35 | 13.95 | 14.31 | 1,622,612 | +0.18(+1.31%) |
Apr 21, 2010 | 14.00 | 14.20 | 13.97 | 14.12 | 2,192,534 | +0.10(+0.69%) |
Apr 20, 2010 | 13.94 | 14.02 | 13.78 | 14.02 | 2,153,879 | +0.16(+1.18%) |
Apr 19, 2010 | 13.47 | 13.90 | 13.43 | 13.86 | 3,569,102 | +0.35(+2.62%) |
Apr 16, 2010 | 13.60 | 13.75 | 13.45 | 13.51 | 2,603,536 | -0.16(-1.18%) |
Apr 15, 2010 | 13.92 | 13.95 | 13.63 | 13.67 | 1,697,638 | -0.25(-1.81%) |
Apr 14, 2010 | 13.88 | 13.95 | 13.84 | 13.92 | 1,672,551 | +0.12(+0.85%) |
Apr 13, 2010 | 13.66 | 13.86 | 13.58 | 13.80 | 2,474,485 | +0.11(+0.79%) |
Apr 12, 2010 | 13.88 | 13.88 | 13.67 | 13.69 | 1,421,576 | -0.12(-0.87%) |
Apr 09, 2010 | 13.77 | 13.84 | 13.64 | 13.81 | 1,917,708 | +0.08(+0.62%) |
Apr 08, 2010 | 13.77 | 13.85 | 13.63 | 13.73 | 2,085,239 | -0.10(-0.72%) |
Apr 07, 2010 | 14.06 | 14.11 | 13.78 | 13.83 | 2,156,010 | -0.25(-1.77%) |
Apr 06, 2010 | 13.70 | 14.09 | 13.65 | 14.08 | 3,156,247 | +0.32(+2.32%) |
Apr 05, 2010 | 13.50 | 13.76 | 13.49 | 13.76 | 2,109,411 | +0.35(+2.60%) |
Apr 01, 2010 | 13.38 | 13.41 | 13.41 | 13.41 | 3,443,818 | +0.10(+0.77%) |
Mar 31, 2010 | 13.46 | 13.48 | 13.27 | 13.31 | 2,098,561 | -0.17(-1.28%) |
Mar 30, 2010 | 13.41 | 13.59 | 13.36 | 13.48 | 1,893,010 | +0.12(+0.88%) |
Mar 29, 2010 | 13.33 | 13.37 | 13.24 | 13.36 | 1,298,954 | +0.10(+0.75%) |
Mar 26, 2010 | 13.33 | 13.34 | 13.15 | 13.26 | 2,188,987 | -0.02(-0.13%) |
Mar 25, 2010 | 13.29 | 13.39 | 13.18 | 13.28 | 2,188,540 | +0.07(+0.55%) |
Mar 24, 2010 | 13.23 | 13.30 | 13.14 | 13.21 | 1,464,116 | -0.06(-0.46%) |
Mar 23, 2010 | 13.31 | 13.35 | 13.13 | 13.27 | 1,087,832 | +0.01(+0.07%) |
Mar 22, 2010 | 13.05 | 13.30 | 13.05 | 13.26 | 1,509,093 | +0.12(+0.91%) |
Mar 19, 2010 | 13.41 | 13.41 | 13.14 | 13.14 | 2,669,267 | -0.20(-1.51%) |
Mar 18, 2010 | 13.44 | 13.47 | 13.33 | 13.34 | 1,349,534 | -0.14(-1.02%) |
Mar 17, 2010 | 13.20 | 13.49 | 13.20 | 13.48 | 2,505,684 | +0.22(+1.68%) |
Mar 16, 2010 | 12.89 | 13.29 | 12.81 | 13.26 | 2,779,574 | +0.42(+3.29%) |
Mar 15, 2010 | 12.71 | 12.88 | 12.71 | 12.84 | 1,728,010 | -0.03(-0.23%) |
Mar 12, 2010 | 12.89 | 12.93 | 12.73 | 12.86 | 1,750,440 | +0.06(+0.46%) |
Mar 11, 2010 | 12.69 | 12.83 | 12.61 | 12.81 | 2,955,773 | +0.03(+0.23%) |
Mar 10, 2010 | 12.87 | 12.91 | 12.71 | 12.78 | 1,999,654 | -0.07(-0.57%) |
Mar 09, 2010 | 12.72 | 13.00 | 12.71 | 12.85 | 1,535,170 | +0.08(+0.62%) |
Mar 08, 2010 | 12.70 | 12.88 | 12.70 | 12.77 | 1,935,629 | +0.07(+0.58%) |
Mar 05, 2010 | 12.63 | 12.71 | 12.56 | 12.70 | 2,388,805 | +0.13(+1.04%) |
Mar 04, 2010 | 12.46 | 12.58 | 12.44 | 12.57 | 1,755,807 | +0.10(+0.84%) |
Mar 03, 2010 | 12.38 | 12.53 | 12.34 | 12.46 | 1,912,057 | +0.11(+0.91%) |
Mar 02, 2010 | 12.33 | 12.38 | 12.24 | 12.35 | 2,492,237 | +0.03(+0.23%) |