Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.45 | 13.45 | 13.10 | 13.10 | 162,982 | -0.35(-2.57%) |
May 27, 2010 | 13.40 | 13.58 | 13.13 | 13.45 | 216,977 | +0.26(+1.93%) |
May 26, 2010 | 12.95 | 13.60 | 12.95 | 13.19 | 334,039 | +0.28(+2.17%) |
May 25, 2010 | 12.81 | 13.00 | 12.68 | 12.91 | 305,476 | -0.21(-1.60%) |
May 24, 2010 | 13.06 | 13.37 | 12.93 | 13.12 | 171,303 | +0.09(+0.69%) |
May 21, 2010 | 12.80 | 13.10 | 12.65 | 13.03 | 309,440 | +0.08(+0.62%) |
May 20, 2010 | 13.01 | 13.60 | 12.94 | 12.95 | 195,869 | -0.82(-5.95%) |
May 19, 2010 | 13.87 | 14.04 | 13.59 | 13.77 | 196,643 | -0.11(-0.76%) |
May 18, 2010 | 14.09 | 14.18 | 13.72 | 13.88 | 120,160 | -0.04(-0.32%) |
May 17, 2010 | 13.64 | 14.02 | 13.60 | 13.92 | 189,395 | +0.36(+2.65%) |
May 14, 2010 | 13.72 | 13.81 | 13.37 | 13.56 | 91,756 | -0.25(-1.81%) |
May 13, 2010 | 13.91 | 14.22 | 13.71 | 13.81 | 130,684 | -0.10(-0.72%) |
May 12, 2010 | 13.60 | 13.93 | 13.60 | 13.91 | 149,959 | +0.34(+2.51%) |
May 11, 2010 | 13.63 | 13.91 | 12.94 | 13.57 | 127,705 | +0.43(+3.27%) |
May 10, 2010 | 13.08 | 13.52 | 12.97 | 13.14 | 205,069 | +0.46(+3.63%) |
May 07, 2010 | 12.95 | 12.95 | 12.42 | 12.68 | 281,038 | -0.27(-2.08%) |
May 06, 2010 | 12.99 | 13.71 | 12.28 | 12.95 | 317,781 | -0.10(-0.77%) |
May 05, 2010 | 13.23 | 13.39 | 12.97 | 13.05 | 294,620 | -0.39(-2.90%) |
May 04, 2010 | 13.52 | 13.59 | 13.34 | 13.44 | 231,070 | -0.28(-2.04%) |
May 03, 2010 | 13.39 | 13.73 | 13.35 | 13.72 | 217,566 | +0.37(+2.77%) |
Apr 30, 2010 | 13.94 | 14.06 | 13.29 | 13.35 | 166,160 | -0.63(-4.51%) |
Apr 29, 2010 | 14.05 | 14.14 | 13.92 | 13.98 | 170,024 | -0.02(-0.14%) |
Apr 28, 2010 | 14.51 | 14.51 | 13.89 | 14.00 | 322,796 | -0.48(-3.31%) |
Apr 27, 2010 | 13.70 | 14.83 | 13.39 | 14.48 | 461,942 | +0.72(+5.23%) |
Apr 26, 2010 | 14.48 | 14.53 | 13.70 | 13.76 | 219,388 | -0.79(-5.43%) |
Apr 23, 2010 | 14.86 | 14.90 | 14.53 | 14.55 | 138,695 | -0.31(-2.09%) |
Apr 22, 2010 | 14.45 | 14.93 | 14.38 | 14.86 | 163,252 | +0.27(+1.85%) |
Apr 21, 2010 | 14.44 | 14.75 | 14.30 | 14.59 | 99,880 | +0.15(+1.04%) |
Apr 20, 2010 | 14.17 | 14.46 | 14.03 | 14.44 | 96,602 | +0.29(+2.05%) |
Apr 19, 2010 | 14.16 | 14.66 | 14.10 | 14.15 | 219,937 | -0.10(-0.70%) |
Apr 16, 2010 | 14.10 | 14.49 | 13.91 | 14.25 | 180,145 | +0.15(+1.06%) |
Apr 15, 2010 | 14.06 | 14.12 | 13.94 | 14.10 | 99,782 | +0.01(+0.07%) |
Apr 14, 2010 | 13.98 | 14.15 | 13.87 | 14.09 | 200,311 | +0.13(+0.93%) |
Apr 13, 2010 | 14.01 | 14.08 | 13.82 | 13.96 | 40,405 | -0.03(-0.21%) |
Apr 12, 2010 | 13.96 | 14.20 | 13.94 | 13.99 | 70,231 | +0.05(+0.36%) |
Apr 09, 2010 | 14.01 | 14.18 | 13.75 | 13.94 | 54,329 | +0.04(+0.29%) |
Apr 08, 2010 | 13.85 | 14.04 | 13.83 | 13.90 | 64,258 | -0.02(-0.14%) |
Apr 07, 2010 | 13.93 | 14.14 | 13.78 | 13.92 | 83,067 | -0.06(-0.43%) |
Apr 06, 2010 | 13.94 | 14.14 | 13.92 | 13.98 | 131,057 | -0.14(-0.99%) |
Apr 05, 2010 | 14.09 | 14.29 | 13.99 | 14.12 | 136,781 | +0.03(+0.21%) |
Apr 01, 2010 | 14.08 | 14.09 | 14.09 | 14.09 | 89,500 | +0.06(+0.43%) |
Mar 31, 2010 | 13.94 | 14.22 | 13.87 | 14.03 | 201,854 | +0.02(+0.14%) |
Mar 30, 2010 | 13.71 | 14.10 | 13.64 | 14.01 | 161,896 | +0.30(+2.19%) |
Mar 29, 2010 | 13.78 | 13.87 | 13.67 | 13.71 | 192,222 | -0.05(-0.36%) |
Mar 26, 2010 | 14.12 | 14.16 | 13.66 | 13.76 | 138,975 | -0.35(-2.48%) |
Mar 25, 2010 | 14.67 | 14.70 | 14.10 | 14.11 | 183,944 | -0.44(-3.02%) |
Mar 24, 2010 | 14.67 | 14.84 | 14.50 | 14.55 | 92,680 | -0.21(-1.42%) |
Mar 23, 2010 | 14.69 | 14.88 | 14.59 | 14.76 | 94,416 | +0.03(+0.20%) |
Mar 22, 2010 | 14.54 | 14.87 | 14.52 | 14.73 | 205,806 | +0.07(+0.48%) |
Mar 19, 2010 | 14.96 | 14.96 | 14.53 | 14.66 | 249,617 | -0.22(-1.48%) |
Mar 18, 2010 | 15.01 | 15.06 | 14.86 | 14.88 | 232,432 | -0.11(-0.73%) |
Mar 17, 2010 | 14.87 | 15.38 | 14.87 | 14.99 | 204,487 | +0.05(+0.33%) |
Mar 16, 2010 | 14.86 | 14.94 | 14.78 | 14.94 | 133,049 | +0.04(+0.27%) |
Mar 15, 2010 | 14.88 | 14.90 | 14.78 | 14.90 | 127,547 | +0.10(+0.68%) |
Mar 12, 2010 | 14.90 | 15.05 | 14.64 | 14.80 | 130,113 | -0.10(-0.67%) |
Mar 11, 2010 | 14.79 | 14.96 | 14.79 | 14.90 | 39,025 | -0.01(-0.07%) |
Mar 10, 2010 | 14.77 | 14.99 | 14.77 | 14.91 | 49,487 | +0.10(+0.68%) |
Mar 09, 2010 | 14.78 | 15.00 | 14.54 | 14.81 | 127,694 | -0.05(-0.34%) |
Mar 08, 2010 | 14.81 | 14.93 | 14.59 | 14.86 | 100,211 | +0.06(+0.41%) |
Mar 05, 2010 | 14.69 | 14.94 | 14.43 | 14.80 | 200,366 | +0.14(+0.95%) |
Mar 04, 2010 | 14.45 | 14.69 | 14.30 | 14.66 | 77,054 | +0.19(+1.31%) |
Mar 03, 2010 | 14.25 | 14.54 | 14.07 | 14.47 | 148,726 | +0.26(+1.83%) |
Mar 02, 2010 | 14.05 | 14.25 | 13.95 | 14.21 | 148,916 | +0.20(+1.43%) |