Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.93 | 19.18 | 18.50 | 18.93 | 10,784 | +0.43(+2.33%) |
May 27, 2010 | 18.07 | 18.87 | 17.40 | 18.50 | 17,754 | +1.35(+7.89%) |
May 26, 2010 | 16.29 | 17.33 | 15.86 | 17.15 | 12,963 | +1.35(+8.56%) |
May 25, 2010 | 15.37 | 15.86 | 14.81 | 15.80 | 8,860 | -0.12(-0.77%) |
May 24, 2010 | 15.43 | 16.47 | 15.12 | 15.92 | 8,472 | +0.12(+0.78%) |
May 21, 2010 | 13.71 | 16.60 | 13.58 | 15.80 | 24,031 | +0.74(+4.90%) |
May 20, 2010 | 15.43 | 15.49 | 14.87 | 15.06 | 32,598 | -1.54(-9.26%) |
May 19, 2010 | 17.52 | 17.52 | 16.10 | 16.60 | 18,884 | -0.98(-5.59%) |
May 18, 2010 | 18.56 | 18.98 | 17.33 | 17.58 | 13,699 | -0.80(-4.35%) |
May 17, 2010 | 18.69 | 18.72 | 17.52 | 18.38 | 14,030 | -0.49(-2.61%) |
May 14, 2010 | 18.87 | 19.18 | 18.44 | 18.87 | 11,138 | -0.43(-2.23%) |
May 13, 2010 | 19.24 | 20.04 | 18.69 | 19.30 | 20,055 | +0.12(+0.64%) |
May 12, 2010 | 18.44 | 19.18 | 17.46 | 19.18 | 23,555 | +0.25(+1.30%) |
May 11, 2010 | 18.99 | 19.05 | 18.50 | 18.93 | 18,162 | -0.25(-1.28%) |
May 10, 2010 | 19.05 | 19.48 | 19.05 | 19.18 | 25,955 | +2.52(+15.13%) |
May 07, 2010 | 17.95 | 17.95 | 16.53 | 16.66 | 31,201 | -1.72(-9.36%) |
May 06, 2010 | 19.12 | 19.55 | 12.29 | 18.38 | 49,369 | +1.60(+9.52%) |
May 05, 2010 | 18.32 | 20.41 | 16.78 | 16.78 | 108,289 | -2.70(-13.88%) |
May 04, 2010 | 20.47 | 20.47 | 19.36 | 19.48 | 28,272 | -0.80(-3.94%) |
May 03, 2010 | 20.59 | 21.21 | 19.98 | 20.28 | 42,078 | +0.06(+0.30%) |
Apr 30, 2010 | 19.67 | 20.59 | 19.67 | 20.22 | 19,518 | +0.37(+1.86%) |
Apr 29, 2010 | 20.10 | 20.16 | 19.18 | 19.85 | 10,068 | +0.68(+3.53%) |
Apr 28, 2010 | 19.61 | 19.73 | 18.93 | 19.18 | 11,318 | -0.74(-3.70%) |
Apr 27, 2010 | 19.79 | 20.84 | 19.67 | 19.92 | 34,626 | +0.00(+0.00%) |
Apr 26, 2010 | 19.42 | 20.41 | 19.30 | 19.92 | 33,109 | +0.61(+3.18%) |
Apr 23, 2010 | 17.76 | 19.30 | 17.76 | 19.30 | 39,070 | +1.54(+8.65%) |
Apr 22, 2010 | 16.72 | 17.76 | 16.41 | 17.76 | 16,443 | +0.68(+3.96%) |
Apr 21, 2010 | 17.52 | 17.58 | 16.66 | 17.09 | 3,691 | -0.12(-0.71%) |
Apr 20, 2010 | 17.15 | 17.76 | 16.29 | 17.21 | 32,841 | -0.12(-0.71%) |
Apr 19, 2010 | 18.38 | 18.38 | 17.21 | 17.33 | 17,602 | -0.86(-4.73%) |
Apr 16, 2010 | 17.27 | 18.38 | 17.27 | 18.19 | 20,112 | +0.92(+5.34%) |
Apr 15, 2010 | 18.32 | 18.32 | 17.15 | 17.27 | 15,838 | -0.80(-4.42%) |
Apr 14, 2010 | 17.89 | 18.32 | 15.98 | 18.07 | 53,516 | +0.25(+1.38%) |
Apr 13, 2010 | 15.86 | 18.32 | 15.86 | 17.83 | 80,118 | +2.21(+14.17%) |
Apr 12, 2010 | 15.74 | 15.74 | 15.49 | 15.61 | 6,119 | -0.06(-0.41%) |
Apr 09, 2010 | 15.61 | 15.80 | 15.31 | 15.68 | 4,866 | -0.06(-0.37%) |
Apr 08, 2010 | 15.98 | 15.98 | 15.49 | 15.74 | 11,667 | -0.12(-0.77%) |
Apr 07, 2010 | 15.31 | 15.98 | 15.24 | 15.86 | 21,780 | +0.68(+4.45%) |
Apr 06, 2010 | 15.06 | 15.18 | 14.63 | 15.18 | 10,618 | +0.68(+4.66%) |
Apr 05, 2010 | 14.57 | 14.81 | 13.89 | 14.51 | 9,175 | +0.31(+2.16%) |
Apr 01, 2010 | 14.75 | 14.20 | 14.20 | 14.20 | 14,088 | -0.61(-4.15%) |
Mar 31, 2010 | 13.22 | 15.12 | 13.22 | 14.81 | 20,818 | +1.54(+11.57%) |
Mar 30, 2010 | 13.89 | 14.20 | 12.79 | 13.28 | 33,656 | -0.80(-5.68%) |
Mar 29, 2010 | 14.87 | 15.06 | 13.71 | 14.08 | 40,799 | -0.92(-6.15%) |
Mar 26, 2010 | 15.61 | 15.61 | 14.75 | 15.00 | 24,673 | -0.68(-4.31%) |
Mar 25, 2010 | 16.29 | 16.29 | 15.49 | 15.67 | 19,181 | -0.43(-2.67%) |
Mar 24, 2010 | 15.98 | 16.10 | 15.49 | 16.10 | 18,534 | +0.43(+2.75%) |
Mar 23, 2010 | 15.67 | 15.74 | 14.75 | 15.67 | 22,060 | +0.18(+1.19%) |
Mar 22, 2010 | 15.74 | 16.17 | 15.24 | 15.49 | 24,250 | -0.86(-5.26%) |
Mar 19, 2010 | 14.26 | 16.35 | 13.83 | 16.35 | 63,318 | +1.91(+13.19%) |
Mar 18, 2010 | 15.31 | 15.80 | 14.44 | 14.44 | 22,593 | -0.62(-4.10%) |
Mar 17, 2010 | 15.31 | 15.55 | 15.06 | 15.06 | 10,849 | -0.06(-0.39%) |
Mar 16, 2010 | 15.00 | 15.61 | 15.00 | 15.12 | 15,867 | +0.00(+0.00%) |
Mar 15, 2010 | 14.57 | 15.37 | 14.57 | 15.12 | 41,161 | -0.49(-3.15%) |
Mar 12, 2010 | 15.37 | 15.61 | 13.71 | 15.61 | 64,479 | +1.91(+13.90%) |
Mar 11, 2010 | 12.29 | 13.71 | 12.29 | 13.71 | 35,460 | +0.86(+6.70%) |
Mar 10, 2010 | 13.09 | 13.52 | 12.66 | 12.85 | 41,234 | -0.43(-3.24%) |
Mar 09, 2010 | 12.42 | 13.40 | 12.17 | 13.28 | 71,275 | +0.86(+6.93%) |
Mar 08, 2010 | 11.62 | 12.42 | 11.62 | 12.42 | 46,343 | +0.98(+8.60%) |
Mar 05, 2010 | 11.13 | 11.62 | 11.13 | 11.43 | 19,541 | +0.25(+2.20%) |
Mar 04, 2010 | 11.49 | 11.56 | 11.06 | 11.19 | 27,488 | -0.43(-3.70%) |
Mar 03, 2010 | 12.17 | 12.17 | 11.49 | 11.62 | 28,686 | -0.43(-3.57%) |
Mar 02, 2010 | 11.49 | 12.29 | 11.49 | 12.05 | 69,724 | +0.49(+4.26%) |