Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.61 | 13.59 | 13.24 | 13.34 | 23,794 | -0.27(-1.98%) |
May 27, 2010 | 13.10 | 13.67 | 12.80 | 13.61 | 42,993 | +0.81(+6.36%) |
May 26, 2010 | 12.82 | 12.91 | 12.64 | 12.80 | 48,983 | +0.04(+0.30%) |
May 25, 2010 | 12.66 | 12.86 | 12.62 | 12.76 | 19,569 | -0.24(-1.86%) |
May 24, 2010 | 13.17 | 13.39 | 12.90 | 13.00 | 27,489 | -0.21(-1.58%) |
May 21, 2010 | 13.18 | 13.38 | 13.03 | 13.21 | 49,847 | -0.08(-0.61%) |
May 20, 2010 | 14.05 | 14.05 | 13.29 | 13.29 | 39,135 | -0.91(-6.40%) |
May 19, 2010 | 14.45 | 14.57 | 14.04 | 14.20 | 29,410 | -0.25(-1.76%) |
May 18, 2010 | 14.96 | 14.99 | 14.44 | 14.45 | 18,794 | -0.34(-2.33%) |
May 17, 2010 | 14.53 | 14.93 | 14.32 | 14.80 | 39,945 | +0.33(+2.29%) |
May 14, 2010 | 14.95 | 14.95 | 14.36 | 14.47 | 17,697 | -0.80(-5.26%) |
May 13, 2010 | 15.09 | 15.34 | 14.94 | 15.27 | 20,884 | -0.03(-0.17%) |
May 12, 2010 | 14.82 | 15.29 | 14.64 | 15.29 | 85,038 | +0.33(+2.21%) |
May 11, 2010 | 14.58 | 15.00 | 14.49 | 14.96 | 79,347 | +0.33(+2.23%) |
May 10, 2010 | 14.84 | 15.25 | 14.45 | 14.64 | 40,484 | +0.40(+2.84%) |
May 07, 2010 | 14.68 | 15.02 | 14.22 | 14.23 | 41,868 | -0.46(-3.15%) |
May 06, 2010 | 14.85 | 15.21 | 14.25 | 14.70 | 42,873 | -0.22(-1.45%) |
May 05, 2010 | 15.11 | 15.15 | 14.87 | 14.91 | 23,377 | -0.16(-1.07%) |
May 04, 2010 | 15.48 | 15.67 | 14.87 | 15.07 | 33,788 | -0.62(-3.95%) |
May 03, 2010 | 15.04 | 15.69 | 14.83 | 15.69 | 31,660 | +0.51(+3.39%) |
Apr 30, 2010 | 15.58 | 15.59 | 14.94 | 15.18 | 39,142 | -0.40(-2.54%) |
Apr 29, 2010 | 14.87 | 15.61 | 14.85 | 15.58 | 54,138 | +0.72(+4.86%) |
Apr 28, 2010 | 14.87 | 14.91 | 14.83 | 14.85 | 12,966 | +0.01(+0.06%) |
Apr 27, 2010 | 15.04 | 15.23 | 14.84 | 14.84 | 21,645 | -0.33(-2.18%) |
Apr 26, 2010 | 14.93 | 15.23 | 14.93 | 15.18 | 20,456 | +0.01(+0.08%) |
Apr 23, 2010 | 14.96 | 15.21 | 14.91 | 15.16 | 18,728 | +0.09(+0.62%) |
Apr 22, 2010 | 14.79 | 15.07 | 14.52 | 15.07 | 27,258 | +0.12(+0.80%) |
Apr 21, 2010 | 15.03 | 15.18 | 14.92 | 14.95 | 17,719 | -0.12(-0.79%) |
Apr 20, 2010 | 14.84 | 15.07 | 14.84 | 15.07 | 22,447 | +0.27(+1.81%) |
Apr 19, 2010 | 14.74 | 14.87 | 14.72 | 14.80 | 17,526 | +0.04(+0.29%) |
Apr 16, 2010 | 14.86 | 14.87 | 14.66 | 14.76 | 30,365 | -0.11(-0.74%) |
Apr 15, 2010 | 14.59 | 14.87 | 14.59 | 14.87 | 13,941 | +0.28(+1.89%) |
Apr 14, 2010 | 14.18 | 14.59 | 14.16 | 14.59 | 19,030 | +0.45(+3.15%) |
Apr 13, 2010 | 14.04 | 14.15 | 14.02 | 14.15 | 14,515 | +0.15(+1.06%) |
Apr 12, 2010 | 14.02 | 14.13 | 13.84 | 14.00 | 39,795 | +0.07(+0.51%) |
Apr 09, 2010 | 14.19 | 14.19 | 13.85 | 13.93 | 27,261 | -0.23(-1.64%) |
Apr 08, 2010 | 14.38 | 14.38 | 14.07 | 14.16 | 18,223 | -0.32(-2.19%) |
Apr 07, 2010 | 14.11 | 14.48 | 14.11 | 14.48 | 24,017 | +0.27(+1.90%) |
Apr 06, 2010 | 13.84 | 14.21 | 13.83 | 14.21 | 15,287 | +0.23(+1.63%) |
Apr 05, 2010 | 13.44 | 14.00 | 13.44 | 13.98 | 16,641 | +0.39(+2.89%) |
Apr 01, 2010 | 13.67 | 13.59 | 13.59 | 13.59 | 46,957 | +0.05(+0.34%) |
Mar 31, 2010 | 13.52 | 13.75 | 13.49 | 13.54 | 36,963 | -0.04(-0.28%) |
Mar 30, 2010 | 13.67 | 13.67 | 13.51 | 13.58 | 13,020 | -0.10(-0.74%) |
Mar 29, 2010 | 13.91 | 13.96 | 13.40 | 13.68 | 34,753 | -0.26(-1.85%) |
Mar 26, 2010 | 13.72 | 13.94 | 13.72 | 13.94 | 18,678 | +0.08(+0.61%) |
Mar 25, 2010 | 13.98 | 14.26 | 13.79 | 13.85 | 8,566 | -0.38(-2.70%) |
Mar 24, 2010 | 14.36 | 14.44 | 14.01 | 14.23 | 8,120 | -0.16(-1.14%) |
Mar 23, 2010 | 14.47 | 14.48 | 14.15 | 14.40 | 19,001 | -0.11(-0.73%) |
Mar 22, 2010 | 14.06 | 14.56 | 14.06 | 14.50 | 21,913 | +0.31(+2.17%) |
Mar 19, 2010 | 13.83 | 14.26 | 13.76 | 14.20 | 64,797 | +0.43(+3.12%) |
Mar 18, 2010 | 13.87 | 13.87 | 13.73 | 13.77 | 8,163 | -0.05(-0.34%) |
Mar 17, 2010 | 13.78 | 14.01 | 13.63 | 13.81 | 14,153 | +0.07(+0.52%) |
Mar 16, 2010 | 13.68 | 13.88 | 13.57 | 13.74 | 10,937 | +0.05(+0.34%) |
Mar 15, 2010 | 13.58 | 13.73 | 13.25 | 13.70 | 15,180 | +0.07(+0.49%) |
Mar 12, 2010 | 13.70 | 13.70 | 13.50 | 13.63 | 47,247 | -0.07(-0.52%) |
Mar 11, 2010 | 13.45 | 13.70 | 13.25 | 13.70 | 35,597 | +0.20(+1.47%) |
Mar 10, 2010 | 13.47 | 13.56 | 13.28 | 13.50 | 10,551 | -0.01(-0.06%) |
Mar 09, 2010 | 13.44 | 13.53 | 13.28 | 13.51 | 25,169 | +0.05(+0.34%) |
Mar 08, 2010 | 13.34 | 13.49 | 13.09 | 13.46 | 31,355 | +0.15(+1.14%) |
Mar 05, 2010 | 12.94 | 13.32 | 12.78 | 13.31 | 33,622 | +0.42(+3.27%) |
Mar 04, 2010 | 12.74 | 12.89 | 12.65 | 12.89 | 10,859 | +0.15(+1.19%) |
Mar 03, 2010 | 12.95 | 13.00 | 12.66 | 12.74 | 26,483 | -0.14(-1.11%) |
Mar 02, 2010 | 12.78 | 12.91 | 12.71 | 12.88 | 24,612 | +0.11(+0.82%) |