Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.32 | 13.78 | 13.21 | 13.32 | 331,966 | -0.28(-2.04%) |
May 27, 2010 | 13.17 | 13.66 | 13.12 | 13.60 | 356,513 | +0.74(+5.80%) |
May 26, 2010 | 12.85 | 13.55 | 12.75 | 12.85 | 1,351 | -0.07(-0.51%) |
May 25, 2010 | 12.56 | 12.97 | 12.26 | 12.92 | 463,260 | -0.09(-0.71%) |
May 24, 2010 | 12.76 | 13.17 | 12.65 | 13.01 | 448,407 | +0.19(+1.49%) |
May 21, 2010 | 12.32 | 13.19 | 12.32 | 12.82 | 677,744 | +0.22(+1.78%) |
May 20, 2010 | 12.51 | 12.94 | 12.44 | 12.59 | 846,331 | -0.63(-4.79%) |
May 19, 2010 | 13.44 | 13.81 | 12.88 | 13.23 | 868,960 | -0.32(-2.34%) |
May 18, 2010 | 13.95 | 14.01 | 13.36 | 13.54 | 468,931 | -0.22(-1.63%) |
May 17, 2010 | 13.52 | 13.85 | 13.25 | 13.77 | 454,865 | +0.30(+2.25%) |
May 14, 2010 | 13.46 | 13.69 | 13.07 | 13.46 | 558,055 | -0.32(-2.34%) |
May 13, 2010 | 14.12 | 14.25 | 13.61 | 13.79 | 356,523 | -0.34(-2.38%) |
May 12, 2010 | 13.44 | 14.16 | 13.44 | 14.12 | 552,123 | +0.80(+6.04%) |
May 11, 2010 | 13.35 | 13.67 | 13.25 | 13.32 | 470,173 | -0.20(-1.46%) |
May 10, 2010 | 13.31 | 13.56 | 13.27 | 13.52 | 715,462 | +1.23(+10.04%) |
May 07, 2010 | 12.66 | 12.88 | 12.17 | 12.28 | 983,790 | -0.62(-4.80%) |
May 06, 2010 | 12.79 | 13.40 | 11.85 | 12.90 | 891,830 | +0.21(+1.66%) |
May 05, 2010 | 12.72 | 13.13 | 12.69 | 12.69 | 874,039 | -0.40(-3.02%) |
May 04, 2010 | 13.13 | 13.44 | 13.04 | 13.09 | 745,132 | -0.46(-3.41%) |
May 03, 2010 | 13.47 | 13.91 | 13.46 | 13.55 | 644,859 | +0.23(+1.73%) |
Apr 30, 2010 | 13.87 | 14.00 | 13.27 | 13.32 | 982,122 | -0.61(-4.36%) |
Apr 29, 2010 | 14.37 | 14.37 | 13.58 | 13.93 | 1,344,834 | -0.25(-1.77%) |
Apr 28, 2010 | 14.65 | 15.13 | 13.51 | 14.18 | 2,529,401 | -1.47(-9.40%) |
Apr 27, 2010 | 16.56 | 16.75 | 15.56 | 15.65 | 700,547 | -0.96(-5.80%) |
Apr 26, 2010 | 16.52 | 16.64 | 16.08 | 16.61 | 614,447 | +0.13(+0.76%) |
Apr 23, 2010 | 15.96 | 16.59 | 15.95 | 16.48 | 575,615 | +0.43(+2.67%) |
Apr 22, 2010 | 15.14 | 16.16 | 15.10 | 16.05 | 463,169 | +0.71(+4.64%) |
Apr 21, 2010 | 14.56 | 15.46 | 14.46 | 15.34 | 530,032 | +0.76(+5.20%) |
Apr 20, 2010 | 14.27 | 14.71 | 14.27 | 14.58 | 331,581 | +0.35(+2.45%) |
Apr 19, 2010 | 14.18 | 14.57 | 13.96 | 14.24 | 377,057 | +0.02(+0.14%) |
Apr 16, 2010 | 14.60 | 14.71 | 14.18 | 14.22 | 630,971 | -0.38(-2.62%) |
Apr 15, 2010 | 14.72 | 14.98 | 14.58 | 14.60 | 261,694 | -0.20(-1.38%) |
Apr 14, 2010 | 14.56 | 14.87 | 14.46 | 14.80 | 475,578 | +0.30(+2.09%) |
Apr 13, 2010 | 14.47 | 14.53 | 14.28 | 14.50 | 188,146 | -0.05(-0.32%) |
Apr 12, 2010 | 14.55 | 14.57 | 14.32 | 14.54 | 490,603 | +0.05(+0.32%) |
Apr 09, 2010 | 14.14 | 14.51 | 14.06 | 14.50 | 735,978 | +0.40(+2.81%) |
Apr 08, 2010 | 13.97 | 14.14 | 13.82 | 14.10 | 474,618 | +0.13(+0.94%) |
Apr 07, 2010 | 14.35 | 14.53 | 13.83 | 13.97 | 436,325 | -0.51(-3.51%) |
Apr 06, 2010 | 14.16 | 14.57 | 14.14 | 14.48 | 295,828 | +0.18(+1.29%) |
Apr 05, 2010 | 14.24 | 14.51 | 14.10 | 14.29 | 284,639 | +0.09(+0.60%) |
Apr 01, 2010 | 13.72 | 14.21 | 14.21 | 14.21 | 775,872 | +0.64(+4.70%) |
Mar 31, 2010 | 13.58 | 13.91 | 13.46 | 13.57 | 337,266 | -0.09(-0.67%) |
Mar 30, 2010 | 13.87 | 14.16 | 13.60 | 13.66 | 438,462 | -0.23(-1.66%) |
Mar 29, 2010 | 14.30 | 14.30 | 13.81 | 13.89 | 274,840 | -0.25(-1.77%) |
Mar 26, 2010 | 13.98 | 14.20 | 13.81 | 14.14 | 558,012 | +0.25(+1.80%) |
Mar 25, 2010 | 13.71 | 14.16 | 13.71 | 13.89 | 610,378 | +0.22(+1.64%) |
Mar 24, 2010 | 13.76 | 13.91 | 13.63 | 13.67 | 281,671 | -0.12(-0.86%) |
Mar 23, 2010 | 13.47 | 13.80 | 13.33 | 13.79 | 607,920 | +0.28(+2.09%) |
Mar 22, 2010 | 13.12 | 13.57 | 13.05 | 13.51 | 537,650 | +0.33(+2.50%) |
Mar 19, 2010 | 13.66 | 13.75 | 13.16 | 13.18 | 487,117 | -0.49(-3.56%) |
Mar 18, 2010 | 13.70 | 13.93 | 13.64 | 13.66 | 179,092 | -0.09(-0.67%) |
Mar 17, 2010 | 14.00 | 14.04 | 13.63 | 13.76 | 523,984 | -0.18(-1.27%) |
Mar 16, 2010 | 13.63 | 13.99 | 13.61 | 13.93 | 427,402 | +0.32(+2.37%) |
Mar 15, 2010 | 13.61 | 13.68 | 13.55 | 13.61 | 209,868 | +0.04(+0.29%) |
Mar 12, 2010 | 14.01 | 14.01 | 13.24 | 13.57 | 836,598 | -0.34(-2.41%) |
Mar 11, 2010 | 14.27 | 14.27 | 13.80 | 13.91 | 511,428 | -0.42(-2.94%) |
Mar 10, 2010 | 13.26 | 14.47 | 13.26 | 14.33 | 1,607,572 | +1.00(+7.50%) |
Mar 09, 2010 | 13.39 | 13.51 | 13.18 | 13.33 | 748,218 | -0.08(-0.59%) |
Mar 08, 2010 | 13.20 | 13.58 | 13.16 | 13.41 | 565,035 | +0.21(+1.60%) |
Mar 05, 2010 | 12.85 | 13.26 | 12.85 | 13.20 | 982,654 | +0.39(+3.03%) |
Mar 04, 2010 | 13.31 | 13.33 | 12.73 | 12.81 | 1,633,442 | -0.42(-3.18%) |
Mar 03, 2010 | 11.92 | 13.43 | 11.84 | 13.23 | 5,714,667 | +2.66(+25.14%) |
Mar 02, 2010 | 10.61 | 10.69 | 10.49 | 10.57 | 405,708 | +0.03(+0.31%) |