Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.54 | 10.55 | 10.04 | 10.22 | 936,783 | -0.32(-3.04%) |
May 27, 2010 | 10.31 | 10.54 | 10.18 | 10.54 | 901,113 | +0.41(+4.05%) |
May 26, 2010 | 10.12 | 10.36 | 10.06 | 10.13 | 1,051,747 | +0.03(+0.30%) |
May 25, 2010 | 10.04 | 10.14 | 9.790 | 10.10 | 1,445,312 | -0.16(-1.56%) |
May 24, 2010 | 10.32 | 10.52 | 10.25 | 10.26 | 870,593 | -0.05(-0.48%) |
May 21, 2010 | 9.940 | 10.48 | 9.930 | 10.31 | 1,718,761 | +0.21(+2.08%) |
May 20, 2010 | 9.960 | 10.38 | 9.900 | 10.10 | 1,882,712 | -0.29(-2.79%) |
May 19, 2010 | 10.65 | 10.73 | 10.29 | 10.39 | 1,114,737 | -0.35(-3.26%) |
May 18, 2010 | 10.82 | 11.03 | 10.64 | 10.74 | 1,099,420 | +0.02(+0.19%) |
May 17, 2010 | 10.99 | 11.03 | 10.53 | 10.72 | 1,549,289 | -0.19(-1.74%) |
May 14, 2010 | 11.09 | 11.18 | 10.80 | 10.91 | 2,024,237 | -0.29(-2.59%) |
May 13, 2010 | 11.28 | 11.35 | 11.11 | 11.20 | 906,959 | -0.17(-1.50%) |
May 12, 2010 | 11.43 | 11.50 | 11.21 | 11.37 | 1,665,100 | -0.07(-0.61%) |
May 11, 2010 | 11.62 | 11.73 | 11.36 | 11.44 | 1,934,351 | -0.11(-0.95%) |
May 10, 2010 | 11.54 | 12.04 | 11.34 | 11.55 | 2,691,633 | +0.24(+2.12%) |
May 07, 2010 | 13.00 | 13.24 | 11.21 | 11.31 | 4,533,072 | -2.25(-16.59%) |
May 06, 2010 | 13.41 | 13.96 | 11.93 | 13.56 | 1,329,338 | +0.08(+0.59%) |
May 05, 2010 | 13.74 | 14.11 | 13.48 | 13.48 | 1,013,702 | -0.51(-3.65%) |
May 04, 2010 | 14.51 | 14.65 | 13.93 | 13.99 | 919,155 | -0.73(-4.96%) |
May 03, 2010 | 14.79 | 14.94 | 14.60 | 14.72 | 693,203 | +0.01(+0.07%) |
Apr 30, 2010 | 14.73 | 15.09 | 14.62 | 14.71 | 1,268,484 | -0.02(-0.14%) |
Apr 29, 2010 | 14.49 | 14.75 | 14.41 | 14.73 | 1,591,455 | +0.33(+2.29%) |
Apr 28, 2010 | 14.55 | 14.55 | 14.21 | 14.40 | 742,212 | -0.04(-0.28%) |
Apr 27, 2010 | 14.51 | 14.74 | 14.40 | 14.44 | 814,068 | -0.22(-1.50%) |
Apr 26, 2010 | 14.58 | 14.74 | 14.48 | 14.66 | 398,441 | +0.12(+0.83%) |
Apr 23, 2010 | 14.41 | 14.63 | 14.29 | 14.54 | 798,962 | +0.14(+0.97%) |
Apr 22, 2010 | 14.29 | 14.46 | 14.14 | 14.40 | 535,555 | +0.00(+0.00%) |
Apr 21, 2010 | 14.33 | 14.46 | 14.28 | 14.40 | 495,962 | +0.08(+0.56%) |
Apr 20, 2010 | 14.32 | 14.55 | 14.09 | 14.32 | 534,093 | +0.04(+0.28%) |
Apr 19, 2010 | 14.35 | 14.50 | 14.00 | 14.28 | 549,724 | -0.17(-1.18%) |
Apr 16, 2010 | 14.52 | 14.71 | 14.21 | 14.45 | 721,798 | -0.10(-0.69%) |
Apr 15, 2010 | 14.40 | 14.61 | 14.22 | 14.55 | 392,557 | +0.08(+0.55%) |
Apr 14, 2010 | 14.38 | 14.51 | 14.21 | 14.47 | 567,349 | +0.15(+1.05%) |
Apr 13, 2010 | 14.28 | 14.37 | 14.08 | 14.32 | 444,122 | +0.00(+0.00%) |
Apr 12, 2010 | 14.32 | 14.47 | 14.20 | 14.32 | 593,649 | -0.03(-0.21%) |
Apr 09, 2010 | 14.14 | 14.41 | 14.01 | 14.35 | 1,494,218 | +0.21(+1.49%) |
Apr 08, 2010 | 14.04 | 14.16 | 13.85 | 14.14 | 1,988,031 | +0.02(+0.14%) |
Apr 07, 2010 | 14.25 | 14.34 | 13.95 | 14.12 | 760,087 | -0.18(-1.26%) |
Apr 06, 2010 | 14.32 | 14.41 | 14.19 | 14.30 | 735,895 | -0.17(-1.17%) |
Apr 05, 2010 | 14.55 | 14.55 | 14.33 | 14.47 | 680,060 | +0.17(+1.19%) |
Apr 01, 2010 | 14.20 | 14.30 | 14.30 | 14.30 | 917,500 | +0.19(+1.35%) |
Mar 31, 2010 | 13.98 | 14.17 | 13.88 | 14.11 | 967,272 | +0.11(+0.79%) |
Mar 30, 2010 | 14.02 | 14.23 | 13.96 | 14.00 | 888,930 | -0.07(-0.50%) |
Mar 29, 2010 | 14.23 | 14.37 | 13.96 | 14.07 | 942,373 | -0.11(-0.78%) |
Mar 26, 2010 | 14.27 | 14.39 | 14.13 | 14.18 | 650,407 | -0.08(-0.56%) |
Mar 25, 2010 | 14.62 | 14.65 | 14.26 | 14.26 | 694,195 | -0.21(-1.45%) |
Mar 24, 2010 | 14.68 | 14.70 | 14.46 | 14.47 | 526,715 | -0.23(-1.56%) |
Mar 23, 2010 | 14.80 | 14.84 | 14.51 | 14.70 | 869,670 | -0.09(-0.61%) |
Mar 22, 2010 | 14.46 | 14.84 | 14.28 | 14.79 | 787,349 | +0.24(+1.65%) |
Mar 19, 2010 | 14.75 | 14.89 | 14.53 | 14.55 | 932,516 | -0.20(-1.36%) |
Mar 18, 2010 | 14.89 | 14.90 | 14.61 | 14.75 | 428,966 | -0.10(-0.67%) |
Mar 17, 2010 | 14.88 | 14.99 | 14.65 | 14.85 | 554,534 | +0.06(+0.41%) |
Mar 16, 2010 | 14.60 | 14.80 | 14.54 | 14.79 | 754,522 | +0.24(+1.65%) |
Mar 15, 2010 | 14.46 | 14.66 | 14.43 | 14.55 | 1,029,229 | -0.11(-0.75%) |
Mar 12, 2010 | 14.01 | 14.68 | 14.01 | 14.66 | 612,277 | +0.00(+0.00%) |
Mar 11, 2010 | 14.60 | 14.68 | 14.41 | 14.66 | 625,819 | -0.03(-0.20%) |
Mar 10, 2010 | 14.69 | 14.83 | 14.57 | 14.69 | 893,871 | +0.00(+0.00%) |
Mar 09, 2010 | 14.54 | 14.81 | 14.50 | 14.69 | 1,168,787 | +0.24(+1.66%) |
Mar 08, 2010 | 14.55 | 14.71 | 14.44 | 14.45 | 654,750 | -0.14(-0.96%) |
Mar 05, 2010 | 14.32 | 14.81 | 14.22 | 14.59 | 1,760,929 | +0.33(+2.31%) |
Mar 04, 2010 | 14.41 | 14.49 | 14.10 | 14.26 | 1,516,934 | -0.16(-1.11%) |
Mar 03, 2010 | 15.36 | 15.36 | 14.16 | 14.42 | 2,989,046 | -1.04(-6.73%) |
Mar 02, 2010 | 15.48 | 16.39 | 15.19 | 15.46 | 2,153,089 | -0.06(-0.39%) |