Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.38 | 13.47 | 12.76 | 13.13 | 270,416 | -0.25(-1.87%) |
May 27, 2010 | 13.19 | 13.41 | 12.77 | 13.38 | 207,580 | +0.65(+5.11%) |
May 26, 2010 | 12.96 | 13.21 | 12.48 | 12.73 | 261,923 | -0.02(-0.16%) |
May 25, 2010 | 12.18 | 12.80 | 11.84 | 12.75 | 390,125 | +0.20(+1.59%) |
May 24, 2010 | 12.76 | 12.91 | 12.32 | 12.55 | 286,824 | -0.26(-2.03%) |
May 21, 2010 | 12.19 | 12.99 | 11.87 | 12.81 | 589,373 | +0.28(+2.23%) |
May 20, 2010 | 12.52 | 13.05 | 12.40 | 12.53 | 497,950 | -0.92(-6.84%) |
May 19, 2010 | 13.44 | 13.62 | 12.84 | 13.45 | 434,418 | -0.09(-0.66%) |
May 18, 2010 | 14.00 | 14.27 | 13.40 | 13.54 | 312,175 | -0.17(-1.24%) |
May 17, 2010 | 13.72 | 13.84 | 13.37 | 13.71 | 396,427 | +0.12(+0.88%) |
May 14, 2010 | 13.57 | 13.70 | 13.29 | 13.59 | 755,327 | -0.33(-2.37%) |
May 13, 2010 | 13.84 | 14.50 | 13.63 | 13.92 | 372,897 | +0.15(+1.09%) |
May 12, 2010 | 13.18 | 13.79 | 13.13 | 13.77 | 218,347 | +0.62(+4.71%) |
May 11, 2010 | 12.92 | 13.26 | 12.30 | 13.15 | 227,530 | +0.39(+3.06%) |
May 10, 2010 | 12.47 | 12.80 | 12.38 | 12.76 | 393,210 | +1.03(+8.78%) |
May 07, 2010 | 11.48 | 12.08 | 11.00 | 11.73 | 443,859 | +0.25(+2.18%) |
May 06, 2010 | 12.11 | 12.14 | 10.60 | 11.48 | 409,233 | -0.68(-5.59%) |
May 05, 2010 | 11.75 | 12.51 | 11.39 | 12.16 | 361,613 | -0.41(-3.26%) |
May 04, 2010 | 12.85 | 12.86 | 12.46 | 12.57 | 225,365 | -0.56(-4.27%) |
May 03, 2010 | 12.44 | 13.22 | 12.35 | 13.13 | 286,316 | +0.63(+5.04%) |
Apr 30, 2010 | 13.00 | 13.00 | 12.27 | 12.50 | 284,406 | -0.57(-4.36%) |
Apr 29, 2010 | 13.27 | 13.44 | 12.89 | 13.07 | 175,753 | -0.04(-0.31%) |
Apr 28, 2010 | 12.84 | 13.24 | 12.80 | 13.11 | 103,688 | +0.33(+2.58%) |
Apr 27, 2010 | 13.50 | 13.65 | 12.77 | 12.78 | 260,043 | -0.75(-5.54%) |
Apr 26, 2010 | 13.96 | 14.00 | 13.52 | 13.53 | 132,986 | -0.41(-2.94%) |
Apr 23, 2010 | 13.48 | 13.97 | 13.40 | 13.94 | 110,650 | +0.47(+3.49%) |
Apr 22, 2010 | 13.44 | 13.49 | 13.16 | 13.47 | 85,150 | -0.02(-0.15%) |
Apr 21, 2010 | 13.60 | 13.68 | 13.38 | 13.49 | 134,561 | -0.13(-0.95%) |
Apr 20, 2010 | 13.14 | 13.70 | 13.14 | 13.62 | 157,363 | +0.59(+4.53%) |
Apr 19, 2010 | 13.33 | 13.33 | 12.63 | 13.03 | 351,296 | -0.42(-3.12%) |
Apr 16, 2010 | 13.97 | 13.98 | 13.44 | 13.45 | 279,998 | -0.56(-4.00%) |
Apr 15, 2010 | 14.19 | 14.61 | 13.90 | 14.01 | 244,429 | -0.17(-1.20%) |
Apr 14, 2010 | 14.10 | 14.24 | 13.88 | 14.18 | 247,675 | +0.16(+1.14%) |
Apr 13, 2010 | 13.96 | 14.08 | 13.92 | 14.02 | 322,211 | -0.04(-0.28%) |
Apr 12, 2010 | 14.04 | 14.08 | 13.71 | 14.06 | 240,510 | -0.10(-0.71%) |
Apr 09, 2010 | 13.84 | 14.40 | 13.84 | 14.16 | 235,943 | +0.38(+2.76%) |
Apr 08, 2010 | 13.58 | 14.05 | 13.42 | 13.78 | 295,234 | +0.12(+0.88%) |
Apr 07, 2010 | 14.10 | 14.10 | 13.54 | 13.66 | 593,700 | -0.38(-2.71%) |
Apr 06, 2010 | 14.27 | 15.25 | 14.01 | 14.04 | 751,192 | -0.03(-0.21%) |
Apr 05, 2010 | 13.56 | 14.35 | 13.56 | 14.07 | 726,803 | +0.65(+4.84%) |
Apr 01, 2010 | 11.30 | 13.42 | 13.42 | 13.42 | 1,277,300 | +2.18(+19.40%) |
Mar 31, 2010 | 10.53 | 11.57 | 10.40 | 11.24 | 458,299 | +0.68(+6.44%) |
Mar 30, 2010 | 10.63 | 10.95 | 10.49 | 10.56 | 206,487 | -0.08(-0.75%) |
Mar 29, 2010 | 10.65 | 10.87 | 10.55 | 10.64 | 248,068 | -0.01(-0.09%) |
Mar 26, 2010 | 10.85 | 10.98 | 10.58 | 10.65 | 226,330 | -0.17(-1.57%) |
Mar 25, 2010 | 11.40 | 11.43 | 10.81 | 10.82 | 221,115 | -0.52(-4.59%) |
Mar 24, 2010 | 11.56 | 11.58 | 11.26 | 11.34 | 216,230 | -0.26(-2.24%) |
Mar 23, 2010 | 11.47 | 11.63 | 11.22 | 11.60 | 195,910 | +0.09(+0.78%) |
Mar 22, 2010 | 11.39 | 11.65 | 11.14 | 11.51 | 159,444 | +0.04(+0.35%) |
Mar 19, 2010 | 12.11 | 12.11 | 11.43 | 11.47 | 413,408 | -0.56(-4.66%) |
Mar 18, 2010 | 12.20 | 12.33 | 11.81 | 12.03 | 269,407 | -0.16(-1.31%) |
Mar 17, 2010 | 11.99 | 12.32 | 11.99 | 12.19 | 245,370 | +0.19(+1.58%) |
Mar 16, 2010 | 12.04 | 12.11 | 11.75 | 12.00 | 220,137 | +0.00(+0.00%) |
Mar 15, 2010 | 11.78 | 12.35 | 11.75 | 12.00 | 401,127 | -0.05(-0.41%) |
Mar 12, 2010 | 11.50 | 12.32 | 11.45 | 12.05 | 715,467 | +0.63(+5.52%) |
Mar 11, 2010 | 11.15 | 11.48 | 10.91 | 11.42 | 211,083 | +0.14(+1.24%) |
Mar 10, 2010 | 10.50 | 11.43 | 10.50 | 11.28 | 437,595 | +0.78(+7.43%) |
Mar 09, 2010 | 9.750 | 10.67 | 9.510 | 10.50 | 411,715 | +0.57(+5.74%) |
Mar 08, 2010 | 10.02 | 10.09 | 9.700 | 9.930 | 275,738 | -0.10(-1.00%) |
Mar 05, 2010 | 9.870 | 10.05 | 9.740 | 10.03 | 645,230 | +0.29(+2.98%) |
Mar 04, 2010 | 9.600 | 9.860 | 9.560 | 9.740 | 263,306 | +0.14(+1.46%) |
Mar 03, 2010 | 9.730 | 10.00 | 9.560 | 9.600 | 244,177 | -0.05(-0.52%) |
Mar 02, 2010 | 9.640 | 9.840 | 9.600 | 9.650 | 201,784 | +0.06(+0.63%) |