Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.49 | 13.47 | 12.96 | 13.04 | 54,969 | -0.45(-3.34%) |
May 27, 2010 | 12.51 | 13.51 | 12.31 | 13.49 | 67,660 | +1.09(+8.79%) |
May 26, 2010 | 12.71 | 13.10 | 12.30 | 12.40 | 47,783 | -0.19(-1.51%) |
May 25, 2010 | 12.29 | 12.63 | 11.87 | 12.59 | 75,276 | +0.10(+0.80%) |
May 24, 2010 | 12.99 | 13.20 | 12.36 | 12.49 | 52,318 | -0.47(-3.63%) |
May 21, 2010 | 12.41 | 13.04 | 12.38 | 12.96 | 107,528 | +0.38(+3.02%) |
May 20, 2010 | 12.35 | 13.33 | 12.34 | 12.58 | 167,190 | -0.92(-6.81%) |
May 19, 2010 | 13.78 | 13.89 | 13.22 | 13.50 | 66,538 | -0.36(-2.60%) |
May 18, 2010 | 14.40 | 14.45 | 13.86 | 13.86 | 37,349 | -0.35(-2.46%) |
May 17, 2010 | 14.51 | 14.55 | 13.81 | 14.21 | 48,279 | -0.19(-1.32%) |
May 14, 2010 | 14.90 | 14.99 | 14.19 | 14.40 | 220,832 | -0.61(-4.06%) |
May 13, 2010 | 15.21 | 15.34 | 14.62 | 15.01 | 69,776 | -0.28(-1.83%) |
May 12, 2010 | 14.15 | 15.34 | 14.15 | 15.29 | 42,709 | +0.92(+6.40%) |
May 11, 2010 | 14.18 | 14.44 | 14.01 | 14.37 | 29,176 | +0.21(+1.48%) |
May 10, 2010 | 13.97 | 14.18 | 13.77 | 14.16 | 59,039 | +0.62(+4.58%) |
May 07, 2010 | 13.64 | 14.11 | 13.35 | 13.54 | 52,430 | -0.24(-1.74%) |
May 06, 2010 | 13.93 | 14.07 | 13.45 | 13.78 | 66,977 | -0.32(-2.27%) |
May 05, 2010 | 14.07 | 14.20 | 13.81 | 14.10 | 82,897 | -0.20(-1.40%) |
May 04, 2010 | 14.85 | 14.85 | 14.12 | 14.30 | 53,410 | -0.66(-4.41%) |
May 03, 2010 | 15.19 | 15.23 | 14.80 | 14.96 | 48,767 | -0.11(-0.73%) |
Apr 30, 2010 | 16.32 | 16.43 | 15.05 | 15.07 | 137,451 | -1.31(-8.00%) |
Apr 29, 2010 | 15.63 | 16.44 | 15.63 | 16.38 | 55,226 | +0.81(+5.20%) |
Apr 28, 2010 | 15.55 | 15.85 | 15.27 | 15.57 | 36,705 | +0.00(+0.00%) |
Apr 27, 2010 | 15.83 | 15.85 | 15.44 | 15.57 | 52,425 | -0.38(-2.38%) |
Apr 26, 2010 | 16.22 | 16.34 | 15.85 | 15.95 | 74,230 | -0.39(-2.39%) |
Apr 23, 2010 | 15.92 | 16.45 | 15.50 | 16.34 | 156,872 | -0.06(-0.37%) |
Apr 22, 2010 | 15.03 | 16.66 | 14.49 | 16.40 | 132,605 | +1.21(+7.97%) |
Apr 21, 2010 | 14.28 | 15.21 | 14.28 | 15.19 | 97,940 | +0.76(+5.27%) |
Apr 20, 2010 | 14.20 | 14.50 | 14.07 | 14.43 | 100,608 | +0.31(+2.20%) |
Apr 19, 2010 | 13.84 | 14.32 | 13.78 | 14.12 | 80,568 | +0.19(+1.36%) |
Apr 16, 2010 | 14.21 | 14.26 | 13.39 | 13.93 | 52,896 | -0.27(-1.90%) |
Apr 15, 2010 | 14.29 | 14.34 | 14.11 | 14.20 | 23,540 | -0.11(-0.77%) |
Apr 14, 2010 | 13.82 | 14.40 | 13.77 | 14.31 | 52,677 | +0.54(+3.92%) |
Apr 13, 2010 | 13.48 | 13.77 | 13.36 | 13.77 | 45,634 | +0.23(+1.70%) |
Apr 12, 2010 | 13.30 | 13.70 | 13.30 | 13.54 | 53,209 | +0.22(+1.65%) |
Apr 09, 2010 | 13.21 | 13.43 | 13.21 | 13.32 | 47,140 | +0.07(+0.53%) |
Apr 08, 2010 | 13.05 | 13.26 | 12.88 | 13.25 | 30,958 | +0.10(+0.76%) |
Apr 07, 2010 | 13.08 | 13.32 | 13.08 | 13.15 | 25,216 | -0.08(-0.60%) |
Apr 06, 2010 | 13.09 | 13.31 | 13.09 | 13.23 | 77,747 | +0.04(+0.30%) |
Apr 05, 2010 | 13.04 | 13.34 | 13.04 | 13.19 | 57,707 | +0.14(+1.07%) |
Apr 01, 2010 | 13.17 | 13.05 | 13.05 | 13.05 | 24,000 | -0.14(-1.06%) |
Mar 31, 2010 | 13.35 | 13.46 | 13.10 | 13.19 | 40,299 | -0.17(-1.27%) |
Mar 30, 2010 | 13.25 | 13.47 | 13.20 | 13.36 | 22,345 | +0.08(+0.60%) |
Mar 29, 2010 | 12.96 | 13.39 | 12.90 | 13.28 | 49,981 | +0.31(+2.39%) |
Mar 26, 2010 | 12.86 | 13.04 | 12.73 | 12.97 | 17,577 | +0.10(+0.78%) |
Mar 25, 2010 | 12.80 | 12.98 | 11.85 | 12.87 | 47,793 | +0.08(+0.63%) |
Mar 24, 2010 | 12.81 | 13.07 | 12.75 | 12.79 | 25,074 | -0.12(-0.93%) |
Mar 23, 2010 | 12.75 | 12.93 | 12.63 | 12.91 | 17,467 | +0.11(+0.86%) |
Mar 22, 2010 | 12.61 | 12.90 | 12.61 | 12.80 | 17,462 | +0.04(+0.31%) |
Mar 19, 2010 | 12.92 | 12.92 | 12.44 | 12.76 | 42,846 | -0.08(-0.62%) |
Mar 18, 2010 | 12.85 | 12.97 | 12.51 | 12.84 | 14,716 | +0.05(+0.39%) |
Mar 17, 2010 | 12.91 | 12.95 | 12.68 | 12.79 | 24,506 | +0.05(+0.39%) |
Mar 16, 2010 | 12.51 | 12.75 | 12.48 | 12.74 | 11,918 | +0.24(+1.92%) |
Mar 15, 2010 | 12.45 | 12.80 | 12.44 | 12.50 | 23,273 | -0.12(-0.95%) |
Mar 12, 2010 | 13.01 | 13.05 | 12.53 | 12.62 | 31,491 | -0.28(-2.17%) |
Mar 11, 2010 | 12.85 | 13.01 | 12.60 | 12.90 | 25,756 | +0.03(+0.23%) |
Mar 10, 2010 | 13.20 | 13.40 | 12.80 | 12.87 | 71,355 | -0.37(-2.79%) |
Mar 09, 2010 | 13.10 | 13.34 | 12.93 | 13.24 | 34,481 | +0.10(+0.76%) |
Mar 08, 2010 | 12.99 | 13.25 | 12.91 | 13.14 | 22,790 | +0.11(+0.84%) |
Mar 05, 2010 | 12.86 | 13.03 | 12.84 | 13.03 | 40,775 | +0.17(+1.32%) |
Mar 04, 2010 | 12.80 | 12.92 | 12.73 | 12.86 | 47,681 | +0.09(+0.70%) |
Mar 03, 2010 | 12.74 | 12.84 | 12.51 | 12.77 | 39,875 | +0.08(+0.63%) |
Mar 02, 2010 | 12.47 | 12.71 | 12.34 | 12.69 | 45,408 | +0.19(+1.52%) |