Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.10 | 14.17 | 13.52 | 13.64 | 78,564 | -0.46(-3.23%) |
May 27, 2010 | 14.37 | 14.37 | 13.81 | 14.10 | 84,274 | -0.13(-0.92%) |
May 26, 2010 | 13.33 | 14.23 | 13.33 | 14.23 | 582,616 | +0.68(+5.00%) |
May 25, 2010 | 13.27 | 13.58 | 13.16 | 13.55 | 84,879 | +0.10(+0.77%) |
May 24, 2010 | 13.41 | 13.65 | 13.27 | 13.45 | 52,413 | -0.04(-0.31%) |
May 21, 2010 | 13.09 | 13.84 | 12.96 | 13.49 | 118,420 | +0.30(+2.31%) |
May 20, 2010 | 13.47 | 13.81 | 13.16 | 13.18 | 97,653 | -0.57(-4.12%) |
May 19, 2010 | 13.75 | 14.09 | 13.45 | 13.75 | 62,031 | -0.03(-0.20%) |
May 18, 2010 | 13.80 | 14.07 | 13.72 | 13.78 | 78,108 | +0.06(+0.45%) |
May 17, 2010 | 13.40 | 13.72 | 13.16 | 13.72 | 64,022 | +0.44(+3.28%) |
May 14, 2010 | 13.07 | 13.38 | 12.89 | 13.28 | 31,565 | +0.15(+1.10%) |
May 13, 2010 | 12.98 | 13.22 | 12.98 | 13.14 | 94,545 | +0.08(+0.58%) |
May 12, 2010 | 12.67 | 13.16 | 12.67 | 13.06 | 91,144 | +0.21(+1.67%) |
May 11, 2010 | 12.69 | 13.02 | 12.67 | 12.85 | 89,115 | -0.16(-1.25%) |
May 10, 2010 | 12.95 | 13.07 | 12.62 | 13.01 | 89,792 | +0.18(+1.43%) |
May 07, 2010 | 12.98 | 13.23 | 12.61 | 12.82 | 45,363 | -0.23(-1.80%) |
May 06, 2010 | 12.96 | 13.75 | 12.78 | 13.06 | 45,038 | +0.06(+0.48%) |
May 05, 2010 | 13.34 | 13.38 | 12.81 | 13.00 | 23,476 | -0.06(-0.48%) |
May 04, 2010 | 13.25 | 13.25 | 12.82 | 13.06 | 34,380 | -0.34(-2.53%) |
May 03, 2010 | 13.14 | 13.58 | 12.88 | 13.40 | 29,546 | +0.33(+2.54%) |
Apr 30, 2010 | 13.68 | 13.72 | 13.07 | 13.07 | 69,947 | -0.66(-4.78%) |
Apr 29, 2010 | 13.74 | 13.83 | 13.60 | 13.72 | 46,803 | +0.06(+0.40%) |
Apr 28, 2010 | 13.68 | 13.76 | 13.43 | 13.67 | 16,516 | +0.31(+2.33%) |
Apr 27, 2010 | 13.65 | 13.74 | 13.34 | 13.36 | 20,533 | -0.39(-2.86%) |
Apr 26, 2010 | 14.01 | 14.13 | 13.70 | 13.75 | 55,464 | -0.30(-2.12%) |
Apr 23, 2010 | 13.68 | 14.06 | 13.68 | 14.05 | 59,187 | +0.08(+0.54%) |
Apr 22, 2010 | 13.81 | 13.99 | 13.80 | 13.97 | 29,764 | -0.01(-0.10%) |
Apr 21, 2010 | 13.79 | 13.99 | 13.74 | 13.99 | 8,108 | +0.10(+0.70%) |
Apr 20, 2010 | 13.36 | 13.89 | 13.33 | 13.89 | 19,172 | +0.55(+4.15%) |
Apr 19, 2010 | 13.49 | 13.49 | 13.05 | 13.34 | 70,568 | -0.48(-3.45%) |
Apr 16, 2010 | 13.99 | 13.99 | 13.33 | 13.81 | 38,300 | -0.16(-1.14%) |
Apr 15, 2010 | 14.02 | 14.02 | 13.58 | 13.97 | 12,496 | -0.03(-0.20%) |
Apr 14, 2010 | 13.75 | 14.03 | 13.70 | 14.00 | 27,866 | +0.30(+2.22%) |
Apr 13, 2010 | 12.98 | 13.79 | 12.98 | 13.70 | 45,502 | +0.75(+5.82%) |
Apr 12, 2010 | 12.69 | 13.00 | 12.62 | 12.94 | 23,656 | +0.35(+2.80%) |
Apr 09, 2010 | 12.69 | 12.80 | 12.58 | 12.59 | 33,801 | -0.09(-0.71%) |
Apr 08, 2010 | 12.77 | 13.09 | 12.68 | 12.68 | 24,463 | -0.17(-1.29%) |
Apr 07, 2010 | 12.93 | 13.30 | 12.78 | 12.85 | 20,125 | -0.15(-1.12%) |
Apr 06, 2010 | 12.58 | 13.14 | 12.58 | 12.99 | 40,755 | +0.33(+2.62%) |
Apr 05, 2010 | 12.74 | 13.09 | 12.61 | 12.66 | 69,090 | +0.01(+0.05%) |
Apr 01, 2010 | 13.19 | 12.65 | 12.65 | 12.65 | 68,596 | -0.50(-3.78%) |
Mar 31, 2010 | 13.36 | 13.52 | 13.08 | 13.15 | 81,679 | -0.30(-2.26%) |
Mar 30, 2010 | 13.61 | 13.61 | 13.45 | 13.45 | 5,727 | -0.13(-0.97%) |
Mar 29, 2010 | 13.61 | 13.72 | 13.45 | 13.59 | 11,848 | +0.19(+1.44%) |
Mar 26, 2010 | 13.43 | 13.63 | 13.33 | 13.39 | 24,214 | +0.06(+0.41%) |
Mar 25, 2010 | 13.47 | 13.87 | 13.31 | 13.34 | 36,898 | -0.06(-0.46%) |
Mar 24, 2010 | 13.76 | 13.86 | 13.40 | 13.40 | 15,007 | -0.61(-4.34%) |
Mar 23, 2010 | 13.67 | 14.05 | 13.59 | 14.01 | 55,189 | +0.32(+2.37%) |
Mar 22, 2010 | 13.54 | 13.71 | 13.47 | 13.68 | 15,390 | +0.08(+0.56%) |
Mar 19, 2010 | 13.96 | 14.05 | 13.59 | 13.61 | 59,471 | -0.24(-1.75%) |
Mar 18, 2010 | 13.88 | 13.95 | 13.82 | 13.85 | 19,037 | -0.03(-0.25%) |
Mar 17, 2010 | 13.86 | 14.03 | 13.79 | 13.88 | 35,389 | -0.01(-0.05%) |
Mar 16, 2010 | 13.88 | 14.01 | 13.79 | 13.89 | 39,192 | -0.31(-2.19%) |
Mar 15, 2010 | 13.95 | 14.35 | 13.81 | 14.20 | 23,930 | +0.13(+0.93%) |
Mar 12, 2010 | 14.31 | 14.43 | 14.04 | 14.07 | 35,571 | -0.16(-1.12%) |
Mar 11, 2010 | 14.37 | 14.37 | 13.90 | 14.23 | 22,559 | -0.26(-1.81%) |
Mar 10, 2010 | 14.30 | 14.50 | 14.30 | 14.49 | 8,936 | +0.15(+1.06%) |
Mar 09, 2010 | 14.44 | 14.53 | 14.26 | 14.34 | 42,640 | -0.29(-1.98%) |
Mar 08, 2010 | 14.51 | 14.67 | 14.31 | 14.63 | 21,078 | +0.13(+0.91%) |
Mar 05, 2010 | 14.27 | 14.50 | 14.12 | 14.50 | 37,457 | +0.30(+2.14%) |
Mar 04, 2010 | 14.01 | 14.19 | 13.99 | 14.19 | 19,507 | +0.26(+1.83%) |
Mar 03, 2010 | 14.06 | 14.06 | 13.90 | 13.94 | 25,814 | -0.06(-0.40%) |
Mar 02, 2010 | 13.96 | 14.17 | 13.96 | 13.99 | 30,727 | +0.12(+0.90%) |