Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.07 | 13.26 | 12.93 | 13.07 | 2,193,801 | -0.14(-1.06%) |
May 27, 2010 | 12.86 | 13.21 | 12.81 | 13.21 | 2,441,938 | +0.59(+4.72%) |
May 26, 2010 | 12.76 | 13.04 | 12.58 | 12.61 | 3,314,991 | -0.03(-0.22%) |
May 25, 2010 | 12.27 | 12.66 | 12.11 | 12.64 | 3,242,492 | +0.04(+0.31%) |
May 24, 2010 | 12.75 | 12.85 | 12.58 | 12.60 | 2,645,029 | -0.20(-1.53%) |
May 21, 2010 | 12.44 | 12.87 | 12.35 | 12.80 | 3,246,518 | +0.15(+1.15%) |
May 20, 2010 | 12.72 | 12.96 | 12.63 | 12.65 | 32,599 | -0.59(-4.49%) |
May 19, 2010 | 13.33 | 13.50 | 12.99 | 13.25 | 2,805,623 | -0.13(-0.97%) |
May 18, 2010 | 13.70 | 13.78 | 13.35 | 13.37 | 2,624,515 | -0.20(-1.45%) |
May 17, 2010 | 13.58 | 13.60 | 13.14 | 13.57 | 2,856,914 | +0.06(+0.42%) |
May 14, 2010 | 13.51 | 13.58 | 13.33 | 13.51 | 3,296,025 | -0.13(-0.95%) |
May 13, 2010 | 13.77 | 13.92 | 13.60 | 13.64 | 2,536,288 | -0.18(-1.30%) |
May 12, 2010 | 13.56 | 13.89 | 13.55 | 13.82 | 1,998,112 | +0.27(+2.03%) |
May 11, 2010 | 13.58 | 13.71 | 13.51 | 13.55 | 3,313,844 | +0.16(+1.22%) |
May 10, 2010 | 13.27 | 13.40 | 13.19 | 13.39 | 3,864,883 | +0.91(+7.34%) |
May 07, 2010 | 12.82 | 13.02 | 12.38 | 12.47 | 6,201,983 | -0.71(-5.37%) |
May 06, 2010 | 13.18 | 13.55 | 11.95 | 13.18 | 178 | -0.07(-0.51%) |
May 05, 2010 | 13.41 | 13.62 | 13.25 | 13.25 | 3,177,060 | -0.43(-3.16%) |
May 04, 2010 | 13.86 | 13.86 | 13.58 | 13.68 | 18,630 | -0.36(-2.60%) |
May 03, 2010 | 13.86 | 14.08 | 13.85 | 14.04 | 3,289,639 | +0.27(+2.00%) |
Apr 30, 2010 | 13.94 | 14.12 | 13.77 | 13.77 | 5,066,616 | -0.13(-0.97%) |
Apr 29, 2010 | 13.78 | 13.96 | 13.73 | 13.90 | 5,052,118 | +0.21(+1.56%) |
Apr 28, 2010 | 13.42 | 13.76 | 13.31 | 13.69 | 6,182,412 | +0.34(+2.57%) |
Apr 27, 2010 | 13.51 | 13.76 | 13.29 | 13.35 | 5,262,874 | -0.18(-1.33%) |
Apr 26, 2010 | 13.50 | 13.63 | 13.45 | 13.53 | 4,170,819 | +0.08(+0.58%) |
Apr 23, 2010 | 13.36 | 13.52 | 13.25 | 13.45 | 4,139,517 | +0.09(+0.67%) |
Apr 22, 2010 | 13.24 | 13.53 | 13.19 | 13.36 | 8,297,749 | +0.37(+2.85%) |
Apr 21, 2010 | 12.99 | 13.03 | 12.73 | 12.99 | 11,652 | +0.28(+2.21%) |
Apr 20, 2010 | 12.51 | 12.73 | 12.51 | 12.71 | 2,019,145 | +0.29(+2.35%) |
Apr 19, 2010 | 12.32 | 12.53 | 12.24 | 12.41 | 2,660,580 | +0.03(+0.23%) |
Apr 16, 2010 | 12.45 | 12.54 | 12.22 | 12.39 | 3,255,682 | -0.11(-0.85%) |
Apr 15, 2010 | 12.43 | 12.54 | 12.33 | 12.49 | 1,735,551 | +0.07(+0.54%) |
Apr 14, 2010 | 12.31 | 12.43 | 12.18 | 12.43 | 2,541,852 | +0.17(+1.37%) |
Apr 13, 2010 | 12.25 | 12.31 | 12.20 | 12.26 | 2,660,650 | +0.01(+0.05%) |
Apr 12, 2010 | 12.32 | 12.34 | 12.20 | 12.25 | 2,255,747 | -0.04(-0.32%) |
Apr 09, 2010 | 12.12 | 12.31 | 12.07 | 12.29 | 1,503,066 | +0.12(+1.01%) |
Apr 08, 2010 | 12.02 | 12.20 | 11.94 | 12.17 | 1,676,015 | +0.08(+0.70%) |
Apr 07, 2010 | 12.16 | 12.21 | 12.01 | 12.08 | 2,640,163 | -0.13(-1.10%) |
Apr 06, 2010 | 12.13 | 12.24 | 12.06 | 12.22 | 3,098,450 | +0.02(+0.14%) |
Apr 05, 2010 | 12.24 | 12.25 | 12.18 | 12.20 | 2,832,412 | +0.03(+0.23%) |
Apr 01, 2010 | 12.21 | 12.17 | 12.17 | 12.17 | 2,113,705 | +0.03(+0.23%) |
Mar 31, 2010 | 12.21 | 12.31 | 12.12 | 12.15 | 2,476,212 | -0.08(-0.69%) |
Mar 30, 2010 | 12.08 | 12.27 | 12.07 | 12.23 | 2,733,657 | +0.15(+1.21%) |
Mar 29, 2010 | 12.20 | 12.24 | 12.05 | 12.08 | 2,544,472 | -0.04(-0.37%) |
Mar 26, 2010 | 12.18 | 12.28 | 12.08 | 12.13 | 2,255,628 | +0.00(+0.00%) |
Mar 25, 2010 | 12.17 | 12.34 | 12.11 | 12.13 | 3,095,198 | +0.06(+0.46%) |
Mar 24, 2010 | 12.16 | 12.22 | 12.00 | 12.07 | 1,970,854 | -0.11(-0.92%) |
Mar 23, 2010 | 12.12 | 12.25 | 11.99 | 12.18 | 2,474,391 | +0.10(+0.79%) |
Mar 22, 2010 | 11.95 | 12.10 | 11.79 | 12.09 | 3,860,911 | +0.04(+0.33%) |
Mar 19, 2010 | 12.22 | 12.29 | 11.99 | 12.05 | 5,040,661 | -0.13(-1.11%) |
Mar 18, 2010 | 12.06 | 12.20 | 12.06 | 12.18 | 2,311,625 | +0.10(+0.84%) |
Mar 17, 2010 | 12.05 | 12.22 | 12.05 | 12.08 | 2,532,199 | +0.08(+0.70%) |
Mar 16, 2010 | 11.86 | 12.02 | 11.79 | 12.00 | 3,599,021 | +0.13(+1.13%) |
Mar 15, 2010 | 11.79 | 11.90 | 11.78 | 11.86 | 2,461,215 | -0.08(-0.70%) |
Mar 12, 2010 | 11.96 | 11.98 | 11.78 | 11.95 | 2,500,720 | +0.02(+0.14%) |
Mar 11, 2010 | 11.86 | 11.93 | 11.76 | 11.93 | 3,359,840 | -0.02(-0.14%) |
Mar 10, 2010 | 11.70 | 12.00 | 11.58 | 11.95 | 4,516,815 | +0.28(+2.42%) |
Mar 09, 2010 | 11.53 | 11.74 | 11.51 | 11.67 | 2,993,923 | +0.13(+1.15%) |
Mar 08, 2010 | 11.46 | 11.60 | 11.39 | 11.53 | 3,318,155 | +0.11(+0.92%) |
Mar 05, 2010 | 11.32 | 11.43 | 11.23 | 11.43 | 2,857,943 | +0.19(+1.68%) |
Mar 04, 2010 | 11.04 | 11.24 | 10.93 | 11.24 | 3,470,696 | +0.20(+1.81%) |
Mar 03, 2010 | 10.90 | 11.14 | 10.86 | 11.04 | 2,423,648 | +0.22(+2.00%) |
Mar 02, 2010 | 10.77 | 10.95 | 10.75 | 10.82 | 2,803,610 | +0.11(+0.98%) |