Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.35 | 12.64 | 12.21 | 12.35 | 410,187 | -0.04(-0.32%) |
May 27, 2010 | 12.03 | 12.42 | 11.82 | 12.39 | 350,531 | +0.65(+5.54%) |
May 26, 2010 | 11.74 | 12.28 | 11.73 | 11.74 | 2,421 | -0.23(-1.92%) |
May 25, 2010 | 11.87 | 12.05 | 11.58 | 11.97 | 250,544 | -0.02(-0.17%) |
May 24, 2010 | 12.44 | 12.45 | 11.99 | 11.99 | 255,269 | -0.41(-3.31%) |
May 21, 2010 | 11.94 | 12.51 | 11.83 | 12.40 | 530,104 | +0.27(+2.23%) |
May 20, 2010 | 12.26 | 12.49 | 12.10 | 12.13 | 1,883 | -0.58(-4.56%) |
May 19, 2010 | 12.54 | 12.80 | 12.39 | 12.71 | 296,809 | +0.05(+0.39%) |
May 18, 2010 | 13.14 | 13.14 | 12.60 | 12.66 | 412,095 | -0.17(-1.33%) |
May 17, 2010 | 12.80 | 12.98 | 12.39 | 12.83 | 301,809 | +0.05(+0.39%) |
May 14, 2010 | 12.78 | 12.99 | 12.64 | 12.78 | 341,202 | -0.31(-2.37%) |
May 13, 2010 | 13.16 | 13.21 | 12.97 | 13.09 | 280,553 | -0.11(-0.83%) |
May 12, 2010 | 13.15 | 13.30 | 13.07 | 13.20 | 341,682 | +0.04(+0.30%) |
May 11, 2010 | 13.25 | 13.32 | 13.09 | 13.16 | 260,358 | -0.11(-0.83%) |
May 10, 2010 | 13.13 | 13.32 | 13.05 | 13.27 | 638,806 | +0.57(+4.49%) |
May 07, 2010 | 12.82 | 13.25 | 12.57 | 12.70 | 499,334 | -0.39(-2.98%) |
May 06, 2010 | 13.51 | 13.87 | 12.39 | 13.09 | 896,655 | -1.05(-7.46%) |
May 05, 2010 | 14.07 | 14.22 | 13.76 | 14.14 | 446,574 | -0.26(-1.77%) |
May 04, 2010 | 14.80 | 14.84 | 14.28 | 14.40 | 468,525 | -0.61(-4.06%) |
May 03, 2010 | 14.95 | 15.12 | 14.81 | 15.01 | 489,421 | +0.27(+1.83%) |
Apr 30, 2010 | 15.32 | 15.47 | 14.74 | 14.74 | 415,783 | -0.70(-4.53%) |
Apr 29, 2010 | 15.01 | 15.44 | 15.01 | 15.44 | 434,896 | +0.42(+2.80%) |
Apr 28, 2010 | 15.13 | 15.13 | 14.81 | 15.02 | 198,835 | -0.06(-0.40%) |
Apr 27, 2010 | 15.47 | 15.70 | 15.07 | 15.08 | 338,623 | -0.45(-2.90%) |
Apr 26, 2010 | 15.59 | 15.65 | 15.45 | 15.53 | 287,286 | -0.01(-0.06%) |
Apr 23, 2010 | 15.30 | 15.54 | 15.11 | 15.54 | 311,775 | +0.30(+1.97%) |
Apr 22, 2010 | 14.95 | 15.26 | 14.81 | 15.24 | 353,049 | +0.14(+0.93%) |
Apr 21, 2010 | 14.90 | 15.13 | 14.86 | 15.10 | 505,193 | +0.17(+1.14%) |
Apr 20, 2010 | 14.82 | 14.93 | 14.66 | 14.93 | 208,792 | +0.17(+1.15%) |
Apr 19, 2010 | 14.58 | 14.84 | 14.45 | 14.76 | 213,904 | +0.19(+1.30%) |
Apr 16, 2010 | 14.75 | 14.98 | 14.52 | 14.57 | 362,686 | -0.21(-1.42%) |
Apr 15, 2010 | 14.87 | 15.00 | 14.78 | 14.78 | 286,707 | -0.22(-1.47%) |
Apr 14, 2010 | 15.00 | 15.00 | 14.80 | 15.00 | 218,617 | +0.02(+0.13%) |
Apr 13, 2010 | 14.73 | 14.99 | 14.65 | 14.98 | 365,551 | +0.25(+1.70%) |
Apr 12, 2010 | 14.90 | 14.90 | 14.67 | 14.73 | 257,283 | -0.11(-0.74%) |
Apr 09, 2010 | 14.89 | 14.95 | 14.70 | 14.84 | 275,330 | -0.02(-0.13%) |
Apr 08, 2010 | 14.57 | 14.86 | 14.57 | 14.86 | 195,736 | +0.10(+0.68%) |
Apr 07, 2010 | 14.95 | 14.99 | 14.75 | 14.76 | 196,592 | -0.18(-1.20%) |
Apr 06, 2010 | 14.60 | 15.00 | 14.60 | 14.94 | 314,617 | +0.28(+1.91%) |
Apr 05, 2010 | 14.60 | 14.73 | 14.51 | 14.66 | 243,869 | +0.13(+0.89%) |
Apr 01, 2010 | 14.55 | 14.53 | 14.53 | 14.53 | 223,400 | +0.10(+0.69%) |
Mar 31, 2010 | 14.45 | 14.69 | 14.40 | 14.43 | 332,326 | -0.07(-0.48%) |
Mar 30, 2010 | 14.40 | 14.50 | 14.34 | 14.50 | 234,726 | +0.14(+0.97%) |
Mar 29, 2010 | 14.30 | 14.43 | 14.20 | 14.36 | 188,074 | +0.03(+0.21%) |
Mar 26, 2010 | 14.49 | 14.49 | 14.22 | 14.33 | 449,565 | +0.00(+0.00%) |
Mar 25, 2010 | 14.33 | 14.55 | 14.15 | 14.33 | 366,980 | +0.01(+0.07%) |
Mar 24, 2010 | 14.43 | 14.52 | 14.14 | 14.32 | 291,706 | -0.11(-0.76%) |
Mar 23, 2010 | 14.63 | 14.63 | 14.43 | 14.43 | 354,750 | -0.07(-0.48%) |
Mar 22, 2010 | 13.94 | 14.50 | 13.77 | 14.50 | 436,848 | +0.68(+4.92%) |
Mar 19, 2010 | 13.98 | 13.98 | 13.55 | 13.82 | 485,644 | -0.06(-0.43%) |
Mar 18, 2010 | 13.80 | 13.95 | 13.74 | 13.88 | 377,642 | +0.09(+0.65%) |
Mar 17, 2010 | 13.74 | 13.81 | 13.60 | 13.79 | 451,338 | +0.16(+1.17%) |
Mar 16, 2010 | 13.48 | 13.72 | 13.38 | 13.63 | 426,245 | +0.23(+1.72%) |
Mar 15, 2010 | 13.35 | 13.42 | 13.29 | 13.40 | 211,044 | -0.23(-1.69%) |
Mar 12, 2010 | 13.75 | 13.75 | 13.51 | 13.63 | 215,509 | -0.05(-0.37%) |
Mar 11, 2010 | 13.59 | 13.68 | 13.48 | 13.68 | 238,898 | -0.03(-0.22%) |
Mar 10, 2010 | 13.88 | 13.88 | 13.62 | 13.71 | 261,699 | -0.04(-0.29%) |
Mar 09, 2010 | 13.63 | 13.84 | 13.20 | 13.75 | 430,667 | +0.06(+0.44%) |
Mar 08, 2010 | 13.20 | 13.74 | 13.20 | 13.69 | 319,231 | +0.48(+3.63%) |
Mar 05, 2010 | 12.75 | 13.23 | 12.66 | 13.21 | 491,363 | +0.49(+3.85%) |
Mar 04, 2010 | 12.65 | 12.72 | 12.45 | 12.72 | 231,338 | +0.15(+1.19%) |
Mar 03, 2010 | 12.72 | 12.78 | 12.57 | 12.57 | 228,353 | -0.16(-1.26%) |
Mar 02, 2010 | 12.86 | 13.00 | 12.69 | 12.73 | 284,955 | -0.27(-2.08%) |