Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.02 | 13.20 | 12.95 | 13.02 | 214,486 | -0.15(-1.14%) |
May 27, 2010 | 12.85 | 13.17 | 12.82 | 13.17 | 110,356 | +0.57(+4.52%) |
May 26, 2010 | 12.68 | 12.86 | 12.54 | 12.60 | 178,627 | -0.07(-0.55%) |
May 25, 2010 | 12.31 | 12.67 | 12.22 | 12.67 | 127,566 | +0.01(+0.08%) |
May 24, 2010 | 12.79 | 12.85 | 12.66 | 12.66 | 173,423 | -0.18(-1.40%) |
May 21, 2010 | 12.53 | 12.85 | 12.32 | 12.84 | 480,503 | +0.21(+1.66%) |
May 20, 2010 | 12.65 | 12.84 | 12.59 | 12.63 | 423,095 | -0.54(-4.10%) |
May 19, 2010 | 13.10 | 13.25 | 12.94 | 13.17 | 255,685 | -0.03(-0.23%) |
May 18, 2010 | 13.42 | 13.54 | 13.14 | 13.20 | 123,385 | -0.16(-1.20%) |
May 17, 2010 | 13.43 | 13.45 | 13.12 | 13.36 | 103,748 | -0.05(-0.37%) |
May 14, 2010 | 13.41 | 13.67 | 13.24 | 13.41 | 147,792 | -0.30(-2.16%) |
May 13, 2010 | 13.77 | 13.84 | 13.70 | 13.71 | 106,905 | -0.13(-0.97%) |
May 12, 2010 | 13.84 | 13.89 | 13.74 | 13.84 | 93,971 | +0.14(+1.02%) |
May 11, 2010 | 13.78 | 13.84 | 13.64 | 13.70 | 125,368 | -0.04(-0.29%) |
May 10, 2010 | 13.65 | 13.75 | 13.65 | 13.74 | 224,627 | +0.71(+5.45%) |
May 07, 2010 | 13.19 | 13.22 | 12.60 | 13.03 | 762,861 | -0.22(-1.66%) |
May 06, 2010 | 13.56 | 13.65 | 5.250 | 13.25 | 440,500 | -0.38(-2.79%) |
May 05, 2010 | 13.73 | 13.82 | 13.62 | 13.63 | 168,693 | -0.32(-2.29%) |
May 04, 2010 | 14.11 | 14.11 | 13.90 | 13.95 | 114,199 | -0.41(-2.86%) |
May 03, 2010 | 14.26 | 14.38 | 14.26 | 14.36 | 80,751 | +0.08(+0.56%) |
Apr 30, 2010 | 14.44 | 14.45 | 14.25 | 14.28 | 59,772 | -0.12(-0.83%) |
Apr 29, 2010 | 14.40 | 14.44 | 14.00 | 14.40 | 78,135 | +0.18(+1.27%) |
Apr 28, 2010 | 14.29 | 14.29 | 14.09 | 14.22 | 95,527 | -0.05(-0.35%) |
Apr 27, 2010 | 14.59 | 14.65 | 14.26 | 14.27 | 300,210 | -0.43(-2.93%) |
Apr 26, 2010 | 14.83 | 14.83 | 14.69 | 14.70 | 147,220 | -0.10(-0.68%) |
Apr 23, 2010 | 14.64 | 14.80 | 14.56 | 14.80 | 100,862 | +0.18(+1.23%) |
Apr 22, 2010 | 14.52 | 14.63 | 14.42 | 14.62 | 82,120 | -0.01(-0.07%) |
Apr 21, 2010 | 14.73 | 14.88 | 14.54 | 14.63 | 580,892 | -0.09(-0.61%) |
Apr 20, 2010 | 14.63 | 14.72 | 14.62 | 14.72 | 130,989 | +0.18(+1.24%) |
Apr 19, 2010 | 14.51 | 14.54 | 14.36 | 14.54 | 125,795 | -0.04(-0.27%) |
Apr 16, 2010 | 14.70 | 14.74 | 14.50 | 14.58 | 291,021 | -0.18(-1.22%) |
Apr 15, 2010 | 14.75 | 14.84 | 14.70 | 14.76 | 296,313 | -0.02(-0.14%) |
Apr 14, 2010 | 14.72 | 14.78 | 14.66 | 14.78 | 90,386 | +0.13(+0.89%) |
Apr 13, 2010 | 14.67 | 14.68 | 14.52 | 14.65 | 127,465 | +0.02(+0.14%) |
Apr 12, 2010 | 14.63 | 14.70 | 14.59 | 14.63 | 84,315 | +0.01(+0.07%) |
Apr 09, 2010 | 14.56 | 14.62 | 14.50 | 14.62 | 89,515 | +0.15(+1.04%) |
Apr 08, 2010 | 14.43 | 14.50 | 14.33 | 14.47 | 214,322 | +0.01(+0.08%) |
Apr 07, 2010 | 14.53 | 14.56 | 14.40 | 14.46 | 94,325 | -0.13(-0.90%) |
Apr 06, 2010 | 14.51 | 14.78 | 14.46 | 14.59 | 1,420,022 | -0.01(-0.07%) |
Apr 05, 2010 | 14.52 | 14.61 | 14.50 | 14.60 | 94,200 | +0.10(+0.69%) |
Apr 01, 2010 | 14.44 | 14.50 | 14.50 | 14.50 | 106,100 | +0.20(+1.40%) |
Mar 31, 2010 | 14.21 | 14.37 | 14.21 | 14.30 | 99,727 | +0.03(+0.21%) |
Mar 30, 2010 | 14.26 | 14.36 | 14.25 | 14.27 | 39,752 | -0.01(-0.07%) |
Mar 29, 2010 | 14.12 | 14.28 | 14.12 | 14.28 | 69,996 | +0.17(+1.20%) |
Mar 26, 2010 | 14.15 | 14.20 | 14.08 | 14.11 | 81,065 | +0.01(+0.07%) |
Mar 25, 2010 | 14.20 | 14.28 | 14.10 | 14.10 | 88,733 | -0.01(-0.07%) |
Mar 24, 2010 | 14.16 | 14.18 | 14.07 | 14.11 | 106,658 | -0.19(-1.33%) |
Mar 23, 2010 | 14.22 | 14.30 | 14.17 | 14.30 | 99,269 | +0.09(+0.63%) |
Mar 22, 2010 | 14.01 | 14.21 | 14.01 | 14.21 | 78,400 | +0.06(+0.42%) |
Mar 19, 2010 | 14.27 | 14.32 | 14.10 | 14.15 | 413,717 | -0.22(-1.53%) |
Mar 18, 2010 | 14.47 | 14.47 | 14.29 | 14.37 | 77,237 | -0.09(-0.62%) |
Mar 17, 2010 | 14.41 | 14.50 | 14.41 | 14.46 | 183,298 | +0.05(+0.35%) |
Mar 16, 2010 | 14.37 | 14.42 | 14.31 | 14.41 | 50,768 | +0.09(+0.63%) |
Mar 15, 2010 | 14.24 | 14.32 | 14.23 | 14.32 | 99,673 | -0.03(-0.21%) |
Mar 12, 2010 | 14.31 | 14.43 | 14.31 | 14.35 | 132,377 | +0.06(+0.42%) |
Mar 11, 2010 | 14.23 | 14.30 | 14.20 | 14.29 | 82,476 | +0.01(+0.08%) |
Mar 10, 2010 | 14.19 | 14.29 | 14.17 | 14.28 | 96,307 | +0.08(+0.55%) |
Mar 09, 2010 | 14.14 | 14.24 | 14.13 | 14.20 | 106,327 | -0.03(-0.21%) |
Mar 08, 2010 | 14.21 | 14.26 | 14.17 | 14.23 | 76,131 | +0.05(+0.35%) |
Mar 05, 2010 | 14.06 | 14.19 | 14.00 | 14.18 | 120,692 | +0.22(+1.56%) |
Mar 04, 2010 | 14.00 | 14.06 | 13.90 | 13.96 | 67,332 | -0.05(-0.34%) |
Mar 03, 2010 | 13.96 | 14.08 | 13.93 | 14.01 | 92,518 | +0.08(+0.57%) |
Mar 02, 2010 | 13.90 | 13.97 | 13.83 | 13.93 | 670,497 | +0.16(+1.16%) |