Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.00 | 15.36 | 14.81 | 15.00 | 488,226 | -0.31(-2.02%) |
May 27, 2010 | 14.99 | 15.31 | 14.88 | 15.31 | 720,418 | +0.66(+4.49%) |
May 26, 2010 | 14.65 | 15.07 | 14.32 | 14.65 | 3,727 | +0.32(+2.23%) |
May 25, 2010 | 13.96 | 14.42 | 13.43 | 14.33 | 1,264,301 | -0.03(-0.20%) |
May 24, 2010 | 14.37 | 14.68 | 14.19 | 14.36 | 873,178 | +0.01(+0.07%) |
May 21, 2010 | 13.58 | 14.74 | 13.54 | 14.35 | 1,328,732 | +0.50(+3.59%) |
May 20, 2010 | 13.79 | 14.22 | 13.72 | 13.85 | 1,118,546 | -0.82(-5.57%) |
May 19, 2010 | 14.93 | 14.98 | 14.37 | 14.67 | 770,776 | -0.39(-2.62%) |
May 18, 2010 | 15.41 | 15.56 | 14.98 | 15.06 | 540,125 | -0.18(-1.17%) |
May 17, 2010 | 15.45 | 15.67 | 14.66 | 15.24 | 585,241 | -0.11(-0.73%) |
May 14, 2010 | 15.35 | 15.72 | 15.12 | 15.35 | 549,607 | -0.46(-2.91%) |
May 13, 2010 | 16.22 | 16.38 | 15.72 | 15.81 | 715,155 | -0.41(-2.55%) |
May 12, 2010 | 15.32 | 16.26 | 15.31 | 16.23 | 1,080,695 | +1.01(+6.67%) |
May 11, 2010 | 15.34 | 15.58 | 15.17 | 15.21 | 574,676 | +0.14(+0.93%) |
May 10, 2010 | 14.90 | 15.11 | 14.81 | 15.07 | 915,854 | +0.99(+7.00%) |
May 07, 2010 | 14.58 | 14.75 | 13.94 | 14.09 | 1,448,690 | +1.85(+15.12%) |
May 06, 2010 | 12.24 | 15.42 | 12.17 | 12.24 | 532 | -2.97(-19.52%) |
May 05, 2010 | 15.07 | 15.49 | 15.03 | 15.20 | 952,275 | -0.20(-1.28%) |
May 04, 2010 | 15.82 | 15.82 | 15.17 | 15.40 | 1,242,638 | -0.64(-3.98%) |
May 03, 2010 | 15.33 | 16.10 | 15.33 | 16.04 | 1,048,865 | +0.83(+5.43%) |
Apr 30, 2010 | 15.36 | 15.57 | 15.16 | 15.21 | 1,225,108 | -0.05(-0.31%) |
Apr 29, 2010 | 15.03 | 15.61 | 15.01 | 15.26 | 1,148,149 | +0.40(+2.72%) |
Apr 28, 2010 | 15.00 | 15.09 | 14.65 | 14.86 | 1,140,940 | -0.09(-0.63%) |
Apr 27, 2010 | 14.39 | 15.61 | 14.37 | 14.95 | 1,064 | +1.20(+8.74%) |
Apr 26, 2010 | 13.72 | 14.08 | 13.63 | 13.75 | 1,236,770 | -0.06(-0.41%) |
Apr 23, 2010 | 14.05 | 14.07 | 13.74 | 13.80 | 1,178,459 | -0.22(-1.54%) |
Apr 22, 2010 | 13.54 | 14.05 | 13.27 | 14.02 | 1,116,710 | +0.32(+2.33%) |
Apr 21, 2010 | 13.74 | 13.84 | 13.53 | 13.70 | 824,500 | -0.02(-0.14%) |
Apr 20, 2010 | 13.35 | 13.72 | 13.26 | 13.72 | 495,978 | +0.48(+3.62%) |
Apr 19, 2010 | 13.22 | 13.39 | 12.97 | 13.24 | 544,296 | -0.08(-0.56%) |
Apr 16, 2010 | 13.70 | 13.76 | 13.09 | 13.32 | 966,167 | -0.40(-2.94%) |
Apr 15, 2010 | 13.63 | 13.74 | 13.50 | 13.72 | 316,126 | +0.08(+0.62%) |
Apr 14, 2010 | 13.46 | 13.65 | 13.34 | 13.63 | 645,734 | +0.30(+2.25%) |
Apr 13, 2010 | 13.32 | 13.45 | 13.24 | 13.33 | 478,854 | -0.06(-0.42%) |
Apr 12, 2010 | 13.32 | 13.52 | 13.32 | 13.39 | 756,399 | +0.12(+0.92%) |
Apr 09, 2010 | 13.19 | 13.30 | 13.09 | 13.27 | 833,579 | +0.11(+0.86%) |
Apr 08, 2010 | 13.13 | 13.25 | 13.01 | 13.16 | 698,190 | -0.06(-0.43%) |
Apr 07, 2010 | 13.33 | 13.42 | 13.12 | 13.21 | 1,122,960 | -0.12(-0.92%) |
Apr 06, 2010 | 13.54 | 13.54 | 13.30 | 13.33 | 1,455,002 | -0.20(-1.46%) |
Apr 05, 2010 | 13.68 | 13.76 | 13.48 | 13.53 | 612,338 | -0.06(-0.41%) |
Apr 01, 2010 | 13.68 | 13.59 | 13.59 | 13.59 | 725,635 | +0.03(+0.21%) |
Mar 31, 2010 | 13.30 | 13.68 | 13.30 | 13.56 | 1,242,853 | +0.23(+1.76%) |
Mar 30, 2010 | 13.39 | 13.55 | 13.17 | 13.32 | 789,807 | -0.07(-0.49%) |
Mar 29, 2010 | 13.45 | 13.56 | 13.17 | 13.39 | 1,181,406 | +0.00(+0.00%) |
Mar 26, 2010 | 13.46 | 13.60 | 13.30 | 13.39 | 822,913 | -0.04(-0.28%) |
Mar 25, 2010 | 13.46 | 13.77 | 13.42 | 13.43 | 1,414,214 | +0.06(+0.42%) |
Mar 24, 2010 | 13.31 | 13.49 | 13.19 | 13.37 | 684,025 | +0.02(+0.14%) |
Mar 23, 2010 | 13.16 | 13.44 | 13.12 | 13.35 | 949,829 | +0.19(+1.43%) |
Mar 22, 2010 | 12.93 | 13.24 | 12.87 | 13.17 | 549,902 | +0.12(+0.94%) |
Mar 19, 2010 | 12.68 | 13.12 | 12.68 | 13.04 | 1,448,170 | +0.46(+3.66%) |
Mar 18, 2010 | 12.59 | 12.74 | 12.48 | 12.58 | 379,562 | -0.03(-0.22%) |
Mar 17, 2010 | 12.63 | 12.71 | 12.44 | 12.61 | 496,307 | +0.04(+0.30%) |
Mar 16, 2010 | 12.67 | 12.84 | 12.48 | 12.57 | 665,763 | +0.02(+0.15%) |
Mar 15, 2010 | 12.44 | 12.55 | 12.40 | 12.55 | 547,407 | +0.01(+0.07%) |
Mar 12, 2010 | 12.72 | 12.72 | 12.36 | 12.55 | 780,375 | -0.07(-0.52%) |
Mar 11, 2010 | 12.46 | 12.83 | 12.39 | 12.61 | 1,295,858 | +0.17(+1.36%) |
Mar 10, 2010 | 12.30 | 12.51 | 12.25 | 12.44 | 1,022,977 | +0.16(+1.30%) |
Mar 09, 2010 | 12.03 | 12.33 | 12.02 | 12.28 | 1,449,416 | +0.23(+1.87%) |
Mar 08, 2010 | 12.03 | 12.10 | 11.92 | 12.06 | 1,005,356 | +0.05(+0.39%) |
Mar 05, 2010 | 11.71 | 12.03 | 11.56 | 12.01 | 1,117,026 | +0.41(+3.56%) |
Mar 04, 2010 | 11.49 | 11.63 | 11.36 | 11.60 | 693,204 | +0.16(+1.40%) |
Mar 03, 2010 | 11.27 | 11.57 | 11.15 | 11.44 | 1,308,192 | +0.22(+1.92%) |
Mar 02, 2010 | 10.83 | 11.28 | 10.83 | 11.22 | 968,224 | +0.47(+4.37%) |