Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.22 | 13.52 | 13.02 | 13.22 | 264,077 | -0.17(-1.27%) |
May 27, 2010 | 13.25 | 13.70 | 13.13 | 13.39 | 332,325 | +0.53(+4.12%) |
May 26, 2010 | 12.86 | 13.12 | 12.65 | 12.86 | 1,166 | +0.27(+2.14%) |
May 25, 2010 | 11.79 | 12.66 | 11.55 | 12.59 | 508,072 | +0.33(+2.69%) |
May 24, 2010 | 12.41 | 12.54 | 12.22 | 12.26 | 190,398 | -0.20(-1.61%) |
May 21, 2010 | 11.79 | 12.89 | 11.68 | 12.46 | 471,559 | +0.35(+2.89%) |
May 20, 2010 | 12.11 | 12.52 | 12.00 | 12.11 | 473,736 | -0.89(-6.85%) |
May 19, 2010 | 13.38 | 13.55 | 12.88 | 13.00 | 241,068 | -0.49(-3.63%) |
May 18, 2010 | 14.00 | 14.07 | 13.45 | 13.49 | 315,276 | -0.18(-1.32%) |
May 17, 2010 | 14.24 | 14.40 | 13.31 | 13.67 | 291,726 | -0.44(-3.12%) |
May 14, 2010 | 14.11 | 14.55 | 13.97 | 14.11 | 249,033 | -0.66(-4.47%) |
May 13, 2010 | 15.35 | 15.39 | 14.71 | 14.77 | 138,193 | -0.64(-4.15%) |
May 12, 2010 | 14.80 | 15.41 | 14.77 | 15.41 | 153,222 | +0.61(+4.12%) |
May 11, 2010 | 14.76 | 14.98 | 14.54 | 14.80 | 310,511 | +0.32(+2.21%) |
May 10, 2010 | 14.12 | 14.48 | 14.07 | 14.48 | 450,973 | +1.17(+8.79%) |
May 07, 2010 | 13.81 | 14.05 | 13.03 | 13.31 | 616,929 | -0.56(-4.04%) |
May 06, 2010 | 14.55 | 14.80 | 12.52 | 13.87 | 499,670 | -0.73(-5.00%) |
May 05, 2010 | 14.91 | 15.12 | 14.59 | 14.60 | 329,791 | -0.57(-3.76%) |
May 04, 2010 | 15.60 | 15.68 | 15.09 | 15.17 | 368,882 | -0.76(-4.77%) |
May 03, 2010 | 15.67 | 16.32 | 15.48 | 15.93 | 373,443 | +0.38(+2.44%) |
Apr 30, 2010 | 16.31 | 16.85 | 15.52 | 15.55 | 650,797 | -1.24(-7.39%) |
Apr 29, 2010 | 14.67 | 16.92 | 14.67 | 16.79 | 1,492,370 | +2.82(+20.19%) |
Apr 28, 2010 | 14.46 | 14.57 | 13.92 | 13.97 | 291,212 | -0.38(-2.65%) |
Apr 27, 2010 | 15.09 | 15.10 | 14.33 | 14.35 | 358,048 | -0.74(-4.90%) |
Apr 26, 2010 | 15.04 | 15.47 | 15.04 | 15.09 | 229,474 | +0.05(+0.33%) |
Apr 23, 2010 | 15.00 | 15.06 | 14.83 | 15.04 | 164,187 | +0.09(+0.60%) |
Apr 22, 2010 | 13.81 | 15.07 | 13.76 | 14.95 | 377,289 | +0.96(+6.86%) |
Apr 21, 2010 | 13.57 | 14.05 | 13.55 | 13.99 | 386,351 | +0.40(+2.94%) |
Apr 20, 2010 | 13.57 | 13.72 | 13.47 | 13.59 | 90,476 | +0.09(+0.67%) |
Apr 19, 2010 | 13.80 | 13.83 | 13.23 | 13.50 | 359,383 | -0.36(-2.60%) |
Apr 16, 2010 | 13.96 | 14.27 | 13.75 | 13.86 | 376,568 | -0.17(-1.21%) |
Apr 15, 2010 | 13.88 | 14.05 | 13.71 | 14.03 | 242,841 | +0.17(+1.23%) |
Apr 14, 2010 | 13.54 | 13.92 | 13.54 | 13.86 | 142,568 | +0.39(+2.90%) |
Apr 13, 2010 | 13.51 | 13.53 | 13.40 | 13.47 | 141,565 | -0.04(-0.30%) |
Apr 12, 2010 | 13.56 | 13.65 | 13.40 | 13.51 | 183,712 | -0.08(-0.59%) |
Apr 09, 2010 | 13.57 | 13.75 | 13.48 | 13.59 | 205,607 | -0.01(-0.07%) |
Apr 08, 2010 | 13.86 | 13.89 | 13.46 | 13.60 | 241,177 | -0.39(-2.79%) |
Apr 07, 2010 | 13.70 | 14.14 | 13.70 | 13.99 | 274,678 | +0.23(+1.67%) |
Apr 06, 2010 | 13.71 | 13.81 | 13.63 | 13.76 | 143,208 | -0.07(-0.51%) |
Apr 05, 2010 | 13.62 | 13.96 | 13.62 | 13.83 | 141,050 | +0.22(+1.62%) |
Apr 01, 2010 | 13.45 | 13.61 | 13.61 | 13.61 | 211,600 | +0.31(+2.33%) |
Mar 31, 2010 | 13.56 | 13.68 | 13.27 | 13.30 | 427,309 | -0.33(-2.42%) |
Mar 30, 2010 | 13.68 | 13.92 | 13.57 | 13.63 | 168,337 | -0.05(-0.37%) |
Mar 29, 2010 | 14.05 | 14.14 | 13.66 | 13.68 | 333,666 | -0.28(-2.01%) |
Mar 26, 2010 | 14.03 | 14.04 | 13.88 | 13.96 | 279,995 | +0.05(+0.36%) |
Mar 25, 2010 | 14.03 | 14.10 | 13.86 | 13.91 | 298,283 | -0.01(-0.07%) |
Mar 24, 2010 | 14.16 | 14.17 | 13.89 | 13.92 | 139,945 | -0.32(-2.25%) |
Mar 23, 2010 | 14.02 | 14.33 | 13.90 | 14.24 | 282,554 | +0.22(+1.57%) |
Mar 22, 2010 | 13.83 | 14.05 | 13.74 | 14.02 | 199,100 | -0.02(-0.14%) |
Mar 19, 2010 | 13.97 | 14.19 | 13.79 | 14.04 | 504,926 | +0.18(+1.30%) |
Mar 18, 2010 | 14.08 | 14.21 | 13.76 | 13.86 | 255,297 | -0.19(-1.35%) |
Mar 17, 2010 | 14.07 | 14.24 | 14.01 | 14.05 | 184,084 | +0.07(+0.50%) |
Mar 16, 2010 | 13.59 | 14.03 | 13.35 | 13.98 | 560,919 | +0.51(+3.79%) |
Mar 15, 2010 | 13.30 | 13.54 | 13.23 | 13.47 | 257,231 | +0.18(+1.35%) |
Mar 12, 2010 | 13.46 | 13.60 | 13.16 | 13.29 | 258,632 | -0.07(-0.52%) |
Mar 11, 2010 | 13.35 | 13.46 | 13.16 | 13.36 | 321,978 | -0.09(-0.67%) |
Mar 10, 2010 | 13.07 | 13.56 | 12.99 | 13.45 | 294,267 | +0.34(+2.59%) |
Mar 09, 2010 | 12.93 | 13.29 | 12.87 | 13.11 | 629,040 | +0.14(+1.08%) |
Mar 08, 2010 | 12.96 | 13.11 | 12.72 | 12.97 | 336,319 | +0.07(+0.54%) |
Mar 05, 2010 | 12.66 | 13.06 | 12.47 | 12.90 | 361,460 | +0.38(+3.04%) |
Mar 04, 2010 | 12.30 | 12.59 | 12.28 | 12.52 | 262,798 | +0.16(+1.29%) |
Mar 03, 2010 | 11.98 | 12.61 | 11.94 | 12.36 | 592,148 | +0.40(+3.34%) |
Mar 02, 2010 | 12.04 | 12.12 | 11.81 | 11.96 | 369,904 | -0.07(-0.58%) |