Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.25 | 13.47 | 13.19 | 13.25 | 88,061 | -0.23(-1.70%) |
May 27, 2010 | 13.18 | 13.47 | 13.15 | 13.47 | 43,646 | +0.71(+5.59%) |
May 26, 2010 | 12.88 | 13.02 | 12.76 | 12.76 | 55,243 | +0.20(+1.62%) |
May 25, 2010 | 12.23 | 12.56 | 12.14 | 12.56 | 115,100 | -0.22(-1.73%) |
May 24, 2010 | 12.81 | 12.96 | 12.76 | 12.78 | 73,127 | +0.11(+0.87%) |
May 21, 2010 | 12.09 | 12.67 | 12.04 | 12.67 | 101,468 | +0.34(+2.75%) |
May 20, 2010 | 12.44 | 12.53 | 12.28 | 12.33 | 140,038 | -0.70(-5.40%) |
May 19, 2010 | 13.05 | 13.12 | 12.84 | 13.03 | 109,131 | -0.26(-1.98%) |
May 18, 2010 | 13.58 | 13.59 | 13.25 | 13.30 | 21,271 | -0.20(-1.45%) |
May 17, 2010 | 13.51 | 13.57 | 13.26 | 13.49 | 30,134 | -0.18(-1.30%) |
May 14, 2010 | 13.67 | 13.79 | 13.57 | 13.67 | 51,345 | -0.23(-1.65%) |
May 13, 2010 | 14.11 | 14.11 | 13.90 | 13.90 | 147,915 | -0.08(-0.55%) |
May 12, 2010 | 13.76 | 14.02 | 13.76 | 13.98 | 251,431 | +0.10(+0.73%) |
May 11, 2010 | 14.01 | 14.01 | 13.87 | 13.87 | 77,847 | -0.24(-1.68%) |
May 10, 2010 | 14.02 | 14.11 | 13.89 | 14.11 | 122,365 | +0.79(+5.92%) |
May 07, 2010 | 13.56 | 13.56 | 13.06 | 13.32 | 61,613 | -0.03(-0.19%) |
May 06, 2010 | 13.66 | 13.81 | 12.74 | 13.35 | 140,178 | -0.88(-6.20%) |
May 05, 2010 | 14.25 | 14.39 | 14.13 | 14.23 | 71,866 | -0.22(-1.55%) |
May 04, 2010 | 14.69 | 14.69 | 14.34 | 14.45 | 56,459 | -0.39(-2.61%) |
May 03, 2010 | 14.71 | 14.85 | 14.71 | 14.84 | 16,493 | +0.17(+1.16%) |
Apr 30, 2010 | 14.88 | 14.90 | 14.65 | 14.67 | 103,724 | -0.21(-1.43%) |
Apr 29, 2010 | 14.81 | 14.90 | 14.75 | 14.88 | 61,128 | +0.08(+0.57%) |
Apr 28, 2010 | 14.81 | 14.83 | 14.64 | 14.80 | 84,170 | +0.23(+1.57%) |
Apr 27, 2010 | 14.95 | 14.95 | 14.57 | 14.57 | 44,109 | -0.53(-3.53%) |
Apr 26, 2010 | 15.06 | 15.18 | 15.06 | 15.10 | 15,291 | +0.08(+0.56%) |
Apr 23, 2010 | 14.98 | 15.02 | 14.91 | 15.02 | 22,564 | +0.03(+0.23%) |
Apr 22, 2010 | 14.89 | 14.99 | 14.72 | 14.98 | 76,492 | +0.02(+0.11%) |
Apr 21, 2010 | 15.08 | 15.10 | 14.89 | 14.97 | 20,058 | -0.03(-0.17%) |
Apr 20, 2010 | 14.96 | 15.02 | 14.91 | 14.99 | 21,440 | +0.27(+1.84%) |
Apr 19, 2010 | 14.71 | 14.75 | 14.54 | 14.72 | 34,385 | -0.03(-0.17%) |
Apr 16, 2010 | 15.04 | 15.04 | 14.66 | 14.75 | 140,664 | -0.40(-2.63%) |
Apr 15, 2010 | 15.13 | 15.17 | 15.07 | 15.15 | 95,198 | +0.02(+0.13%) |
Apr 14, 2010 | 14.93 | 15.13 | 14.93 | 15.13 | 35,252 | +0.17(+1.12%) |
Apr 13, 2010 | 14.99 | 14.99 | 14.86 | 14.96 | 54,967 | -0.15(-1.01%) |
Apr 12, 2010 | 15.17 | 15.17 | 15.07 | 15.11 | 193,110 | -0.20(-1.33%) |
Apr 09, 2010 | 15.25 | 15.32 | 15.16 | 15.32 | 90,332 | +0.04(+0.28%) |
Apr 08, 2010 | 15.14 | 15.32 | 15.02 | 15.27 | 179,129 | +0.19(+1.24%) |
Apr 07, 2010 | 15.27 | 15.27 | 15.05 | 15.09 | 58,932 | -0.03(-0.22%) |
Apr 06, 2010 | 15.13 | 15.18 | 15.09 | 15.12 | 139,042 | -0.06(-0.39%) |
Apr 05, 2010 | 15.07 | 15.20 | 15.06 | 15.18 | 91,922 | +0.20(+1.36%) |
Apr 01, 2010 | 14.89 | 14.98 | 14.98 | 14.98 | 23,216 | +0.29(+1.96%) |
Mar 31, 2010 | 14.75 | 14.76 | 14.65 | 14.69 | 26,116 | -0.17(-1.14%) |
Mar 30, 2010 | 14.82 | 14.86 | 14.72 | 14.86 | 54,374 | +0.13(+0.86%) |
Mar 29, 2010 | 14.65 | 14.73 | 14.56 | 14.73 | 37,425 | +0.17(+1.16%) |
Mar 26, 2010 | 14.48 | 14.61 | 14.42 | 14.56 | 96,802 | +0.20(+1.42%) |
Mar 25, 2010 | 14.45 | 14.56 | 14.36 | 14.36 | 27,883 | -0.01(-0.06%) |
Mar 24, 2010 | 14.45 | 14.45 | 14.27 | 14.37 | 80,158 | -0.27(-1.85%) |
Mar 23, 2010 | 14.59 | 14.65 | 14.48 | 14.64 | 59,457 | -0.08(-0.52%) |
Mar 22, 2010 | 14.53 | 14.75 | 14.50 | 14.71 | 24,282 | +0.20(+1.40%) |
Mar 19, 2010 | 14.65 | 14.65 | 14.48 | 14.51 | 18,599 | -0.05(-0.34%) |
Mar 18, 2010 | 14.50 | 14.62 | 14.49 | 14.56 | 29,972 | +0.07(+0.46%) |
Mar 17, 2010 | 14.44 | 14.59 | 14.44 | 14.49 | 57,824 | +0.15(+1.06%) |
Mar 16, 2010 | 14.28 | 14.34 | 14.21 | 14.34 | 18,667 | +0.01(+0.06%) |
Mar 15, 2010 | 14.26 | 14.33 | 14.26 | 14.33 | 89,091 | -0.03(-0.22%) |
Mar 12, 2010 | 14.40 | 14.43 | 14.34 | 14.36 | 26,285 | -0.10(-0.72%) |
Mar 11, 2010 | 14.42 | 14.47 | 14.32 | 14.47 | 26,172 | +0.01(+0.06%) |
Mar 10, 2010 | 14.35 | 14.50 | 14.35 | 14.46 | 38,154 | +0.20(+1.37%) |
Mar 09, 2010 | 14.33 | 14.38 | 14.26 | 14.26 | 152,547 | +0.04(+0.30%) |
Mar 08, 2010 | 14.22 | 14.24 | 14.17 | 14.22 | 37,647 | +0.16(+1.15%) |
Mar 05, 2010 | 13.98 | 14.10 | 13.92 | 14.06 | 25,832 | +0.31(+2.22%) |
Mar 04, 2010 | 13.75 | 13.80 | 13.64 | 13.75 | 41,949 | -0.03(-0.25%) |
Mar 03, 2010 | 13.93 | 13.93 | 13.79 | 13.79 | 32,820 | -0.08(-0.55%) |
Mar 02, 2010 | 13.95 | 13.97 | 13.86 | 13.86 | 33,564 | +0.03(+0.18%) |