Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.77 | 12.84 | 12.52 | 12.54 | 497,366 | -0.24(-1.85%) |
May 27, 2010 | 12.72 | 12.90 | 12.67 | 12.77 | 377,514 | +0.19(+1.54%) |
May 26, 2010 | 12.54 | 12.82 | 12.49 | 12.58 | 446,743 | +0.06(+0.52%) |
May 25, 2010 | 12.55 | 12.66 | 12.40 | 12.52 | 456,708 | -0.25(-1.97%) |
May 24, 2010 | 12.90 | 13.15 | 12.73 | 12.77 | 299,630 | -0.14(-1.06%) |
May 21, 2010 | 12.90 | 13.21 | 12.71 | 12.90 | 677,871 | -0.03(-0.22%) |
May 20, 2010 | 13.13 | 13.96 | 12.93 | 12.93 | 690,455 | -1.10(-7.82%) |
May 19, 2010 | 13.79 | 14.21 | 13.64 | 14.03 | 499,748 | +0.19(+1.35%) |
May 18, 2010 | 13.34 | 13.94 | 13.33 | 13.84 | 458,361 | +0.61(+4.61%) |
May 17, 2010 | 13.51 | 13.63 | 13.16 | 13.23 | 346,893 | -0.20(-1.50%) |
May 14, 2010 | 13.56 | 13.56 | 13.15 | 13.43 | 327,303 | -0.21(-1.52%) |
May 13, 2010 | 13.64 | 13.69 | 13.47 | 13.64 | 333,574 | -0.06(-0.42%) |
May 12, 2010 | 13.63 | 13.83 | 13.57 | 13.70 | 370,832 | +0.09(+0.69%) |
May 11, 2010 | 13.73 | 13.91 | 13.39 | 13.61 | 260,961 | +0.10(+0.74%) |
May 10, 2010 | 13.36 | 13.71 | 13.23 | 13.51 | 584,003 | +0.39(+2.95%) |
May 07, 2010 | 13.49 | 13.51 | 13.06 | 13.12 | 455,492 | -0.44(-3.28%) |
May 06, 2010 | 13.92 | 13.96 | 12.42 | 13.56 | 393,704 | -0.36(-2.58%) |
May 05, 2010 | 14.06 | 14.22 | 13.79 | 13.92 | 387,095 | -0.29(-2.02%) |
May 04, 2010 | 14.32 | 14.35 | 14.14 | 14.21 | 352,103 | -0.17(-1.20%) |
May 03, 2010 | 14.41 | 14.58 | 14.33 | 14.38 | 315,702 | +0.04(+0.30%) |
Apr 30, 2010 | 14.31 | 14.71 | 14.19 | 14.34 | 696,057 | +0.08(+0.55%) |
Apr 29, 2010 | 14.07 | 14.30 | 14.04 | 14.26 | 493,130 | +0.27(+1.90%) |
Apr 28, 2010 | 13.75 | 14.05 | 13.75 | 13.99 | 272,363 | +0.27(+1.99%) |
Apr 27, 2010 | 13.68 | 13.94 | 13.66 | 13.72 | 392,970 | +0.01(+0.05%) |
Apr 26, 2010 | 13.80 | 13.91 | 13.64 | 13.71 | 323,218 | -0.05(-0.36%) |
Apr 23, 2010 | 13.75 | 13.78 | 13.64 | 13.76 | 215,416 | +0.01(+0.10%) |
Apr 22, 2010 | 13.96 | 14.06 | 13.69 | 13.75 | 528,143 | -0.31(-2.17%) |
Apr 21, 2010 | 13.87 | 14.09 | 13.78 | 14.05 | 403,964 | +0.13(+0.92%) |
Apr 20, 2010 | 13.93 | 14.12 | 13.64 | 13.93 | 795,196 | +0.15(+1.08%) |
Apr 19, 2010 | 13.71 | 13.81 | 13.61 | 13.78 | 422,313 | +0.09(+0.67%) |
Apr 16, 2010 | 13.88 | 13.97 | 13.47 | 13.69 | 1,038,582 | -0.30(-2.13%) |
Apr 15, 2010 | 13.97 | 14.10 | 13.88 | 13.98 | 425,013 | -0.06(-0.40%) |
Apr 14, 2010 | 13.74 | 14.08 | 13.66 | 14.04 | 578,992 | +0.38(+2.81%) |
Apr 13, 2010 | 13.69 | 13.72 | 13.55 | 13.66 | 272,713 | -0.05(-0.36%) |
Apr 12, 2010 | 13.68 | 13.86 | 13.60 | 13.71 | 348,118 | -0.03(-0.21%) |
Apr 09, 2010 | 13.71 | 13.74 | 13.49 | 13.74 | 692,851 | +0.03(+0.21%) |
Apr 08, 2010 | 13.93 | 13.93 | 13.65 | 13.71 | 660,868 | -0.20(-1.43%) |
Apr 07, 2010 | 13.98 | 14.12 | 13.82 | 13.91 | 530,002 | -0.21(-1.46%) |
Apr 06, 2010 | 14.16 | 14.28 | 14.00 | 14.11 | 445,890 | -0.04(-0.30%) |
Apr 05, 2010 | 14.49 | 14.51 | 14.06 | 14.15 | 642,845 | -0.27(-1.87%) |
Apr 01, 2010 | 14.52 | 14.42 | 14.42 | 14.42 | 517,462 | -0.04(-0.29%) |
Mar 31, 2010 | 14.62 | 14.99 | 14.45 | 14.47 | 707,747 | -0.18(-1.21%) |
Mar 30, 2010 | 14.74 | 14.86 | 14.63 | 14.64 | 193,844 | -0.13(-0.91%) |
Mar 29, 2010 | 14.65 | 14.81 | 14.57 | 14.78 | 502,968 | +0.11(+0.73%) |
Mar 26, 2010 | 14.91 | 15.06 | 14.63 | 14.67 | 362,409 | -0.25(-1.67%) |
Mar 25, 2010 | 15.12 | 15.17 | 14.87 | 14.92 | 620,150 | -0.23(-1.50%) |
Mar 24, 2010 | 15.24 | 15.31 | 15.11 | 15.15 | 596,389 | -0.13(-0.84%) |
Mar 23, 2010 | 14.88 | 15.35 | 14.76 | 15.28 | 609,433 | +0.43(+2.87%) |
Mar 22, 2010 | 14.49 | 14.91 | 14.45 | 14.85 | 579,071 | +0.34(+2.35%) |
Mar 19, 2010 | 14.70 | 14.71 | 14.45 | 14.51 | 1,084,347 | -0.11(-0.73%) |
Mar 18, 2010 | 14.08 | 14.72 | 13.98 | 14.62 | 1,460,437 | +0.36(+2.49%) |
Mar 17, 2010 | 14.38 | 14.52 | 13.81 | 14.26 | 3,136,207 | -2.61(-15.45%) |
Mar 16, 2010 | 17.00 | 17.00 | 16.74 | 16.87 | 217,763 | -0.09(-0.54%) |
Mar 15, 2010 | 16.96 | 16.98 | 16.68 | 16.96 | 282,202 | +0.27(+1.62%) |
Mar 12, 2010 | 16.65 | 16.74 | 16.44 | 16.69 | 236,982 | +0.13(+0.77%) |
Mar 11, 2010 | 16.34 | 16.60 | 16.34 | 16.56 | 225,788 | +0.11(+0.69%) |
Mar 10, 2010 | 16.35 | 16.60 | 16.26 | 16.45 | 228,937 | +0.09(+0.52%) |
Mar 09, 2010 | 16.34 | 16.51 | 16.30 | 16.36 | 209,682 | +0.02(+0.13%) |
Mar 08, 2010 | 16.36 | 16.51 | 16.31 | 16.34 | 219,174 | -0.06(-0.39%) |
Mar 05, 2010 | 16.19 | 16.42 | 16.06 | 16.41 | 341,227 | +0.22(+1.36%) |
Mar 04, 2010 | 16.34 | 16.34 | 16.14 | 16.19 | 253,048 | -0.10(-0.61%) |
Mar 03, 2010 | 16.17 | 16.36 | 16.16 | 16.28 | 308,386 | +0.18(+1.10%) |
Mar 02, 2010 | 15.99 | 16.19 | 15.91 | 16.11 | 304,507 | +0.21(+1.34%) |