Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.67 | 13.71 | 13.43 | 13.58 | 25,259 | -0.09(-0.67%) |
May 27, 2010 | 13.52 | 13.67 | 13.34 | 13.67 | 23,858 | +0.45(+3.39%) |
May 26, 2010 | 13.29 | 13.84 | 13.19 | 13.22 | 48,221 | -0.02(-0.11%) |
May 25, 2010 | 13.17 | 13.40 | 13.14 | 13.24 | 24,210 | -0.27(-2.01%) |
May 24, 2010 | 13.69 | 13.86 | 13.35 | 13.51 | 24,502 | -0.21(-1.54%) |
May 21, 2010 | 13.31 | 13.85 | 13.22 | 13.72 | 55,321 | +0.18(+1.34%) |
May 20, 2010 | 13.88 | 14.42 | 13.46 | 13.54 | 40,331 | -0.88(-6.13%) |
May 19, 2010 | 14.78 | 14.82 | 14.36 | 14.42 | 25,263 | -0.38(-2.55%) |
May 18, 2010 | 15.34 | 15.34 | 14.75 | 14.80 | 13,697 | -0.22(-1.46%) |
May 17, 2010 | 15.36 | 15.45 | 14.85 | 15.02 | 11,762 | -0.20(-1.34%) |
May 14, 2010 | 15.52 | 15.52 | 14.97 | 15.22 | 19,363 | -0.45(-2.84%) |
May 13, 2010 | 15.59 | 15.74 | 15.15 | 15.67 | 37,671 | -0.02(-0.14%) |
May 12, 2010 | 14.60 | 15.72 | 14.60 | 15.69 | 53,973 | +0.60(+3.95%) |
May 11, 2010 | 14.65 | 15.09 | 14.24 | 15.09 | 15,657 | +0.66(+4.55%) |
May 10, 2010 | 14.20 | 14.54 | 14.05 | 14.44 | 38,596 | +0.70(+5.11%) |
May 07, 2010 | 13.77 | 13.89 | 13.51 | 13.74 | 36,830 | -0.08(-0.60%) |
May 06, 2010 | 14.37 | 14.45 | 13.58 | 13.82 | 42,208 | -0.64(-4.44%) |
May 05, 2010 | 14.75 | 14.81 | 14.42 | 14.46 | 23,658 | -0.22(-1.49%) |
May 04, 2010 | 14.75 | 14.75 | 14.46 | 14.68 | 33,433 | -0.35(-2.31%) |
May 03, 2010 | 14.35 | 15.03 | 14.20 | 15.03 | 59,061 | +0.60(+4.13%) |
Apr 30, 2010 | 15.08 | 15.08 | 14.36 | 14.43 | 37,189 | -0.69(-4.59%) |
Apr 29, 2010 | 15.00 | 15.19 | 14.68 | 15.12 | 82,620 | +0.22(+1.47%) |
Apr 28, 2010 | 14.16 | 15.05 | 14.07 | 14.91 | 46,991 | +0.92(+6.59%) |
Apr 27, 2010 | 14.05 | 14.67 | 13.65 | 13.98 | 66,404 | +0.32(+2.32%) |
Apr 26, 2010 | 13.55 | 13.95 | 13.50 | 13.67 | 45,599 | +0.13(+0.95%) |
Apr 23, 2010 | 13.37 | 13.58 | 13.15 | 13.54 | 42,249 | +0.22(+1.64%) |
Apr 22, 2010 | 12.78 | 13.37 | 12.78 | 13.32 | 23,102 | +0.35(+2.74%) |
Apr 21, 2010 | 12.91 | 13.01 | 12.84 | 12.97 | 12,508 | -0.03(-0.23%) |
Apr 20, 2010 | 12.59 | 13.00 | 12.59 | 13.00 | 20,134 | +0.29(+2.26%) |
Apr 19, 2010 | 12.66 | 12.80 | 12.60 | 12.71 | 11,497 | -0.02(-0.12%) |
Apr 16, 2010 | 12.75 | 12.84 | 12.60 | 12.72 | 32,769 | -0.05(-0.41%) |
Apr 15, 2010 | 12.74 | 12.83 | 12.70 | 12.78 | 15,278 | -0.03(-0.24%) |
Apr 14, 2010 | 12.46 | 12.82 | 12.39 | 12.81 | 38,688 | +0.36(+2.91%) |
Apr 13, 2010 | 12.23 | 12.46 | 12.16 | 12.44 | 19,162 | +0.27(+2.23%) |
Apr 12, 2010 | 12.16 | 12.27 | 12.04 | 12.17 | 13,593 | +0.00(+0.00%) |
Apr 09, 2010 | 12.31 | 12.38 | 12.13 | 12.17 | 30,554 | -0.18(-1.47%) |
Apr 08, 2010 | 12.32 | 12.41 | 12.32 | 12.35 | 7,651 | +0.01(+0.06%) |
Apr 07, 2010 | 12.27 | 12.46 | 12.21 | 12.35 | 27,419 | +0.01(+0.06%) |
Apr 06, 2010 | 12.13 | 12.47 | 12.13 | 12.34 | 11,141 | +0.09(+0.74%) |
Apr 05, 2010 | 12.00 | 12.25 | 11.83 | 12.25 | 17,390 | +0.28(+2.33%) |
Apr 01, 2010 | 12.10 | 11.97 | 11.97 | 11.97 | 24,764 | -0.09(-0.75%) |
Mar 31, 2010 | 11.88 | 12.14 | 11.88 | 12.06 | 31,281 | +0.07(+0.57%) |
Mar 30, 2010 | 12.22 | 12.26 | 11.79 | 11.99 | 24,602 | -0.17(-1.37%) |
Mar 29, 2010 | 12.27 | 12.27 | 11.96 | 12.16 | 21,289 | -0.11(-0.86%) |
Mar 26, 2010 | 12.06 | 12.26 | 12.01 | 12.26 | 27,413 | +0.23(+1.95%) |
Mar 25, 2010 | 12.03 | 12.08 | 11.80 | 12.03 | 15,127 | +0.08(+0.70%) |
Mar 24, 2010 | 12.07 | 12.07 | 11.89 | 11.95 | 17,715 | -0.17(-1.37%) |
Mar 23, 2010 | 12.24 | 12.26 | 11.92 | 12.11 | 45,536 | -0.16(-1.29%) |
Mar 22, 2010 | 12.13 | 12.27 | 12.08 | 12.27 | 29,710 | +0.02(+0.18%) |
Mar 19, 2010 | 12.08 | 12.25 | 12.08 | 12.25 | 77,941 | +0.31(+2.59%) |
Mar 18, 2010 | 12.07 | 12.07 | 11.90 | 11.94 | 10,540 | -0.18(-1.50%) |
Mar 17, 2010 | 12.08 | 12.20 | 11.96 | 12.12 | 17,909 | -0.01(-0.06%) |
Mar 16, 2010 | 12.38 | 12.38 | 11.97 | 12.13 | 7,896 | -0.20(-1.59%) |
Mar 15, 2010 | 12.34 | 12.44 | 12.23 | 12.32 | 19,673 | -0.18(-1.45%) |
Mar 12, 2010 | 12.70 | 12.70 | 12.46 | 12.50 | 9,455 | -0.09(-0.72%) |
Mar 11, 2010 | 12.52 | 12.71 | 12.23 | 12.60 | 14,907 | -0.05(-0.42%) |
Mar 10, 2010 | 12.41 | 12.81 | 12.36 | 12.65 | 20,516 | +0.20(+1.58%) |
Mar 09, 2010 | 12.06 | 12.46 | 11.92 | 12.45 | 38,085 | +0.39(+3.19%) |
Mar 08, 2010 | 11.97 | 12.23 | 11.96 | 12.07 | 41,286 | +0.05(+0.44%) |
Mar 05, 2010 | 11.42 | 12.07 | 11.23 | 12.01 | 28,093 | +0.64(+5.64%) |
Mar 04, 2010 | 11.24 | 11.37 | 11.24 | 11.37 | 16,544 | +0.19(+1.69%) |
Mar 03, 2010 | 11.39 | 11.39 | 11.10 | 11.18 | 21,954 | -0.14(-1.27%) |
Mar 02, 2010 | 11.21 | 11.33 | 10.99 | 11.33 | 29,335 | +0.11(+1.01%) |