Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.96 | 15.33 | 14.78 | 14.96 | 489,333 | -0.31(-2.02%) |
May 27, 2010 | 14.95 | 15.27 | 14.85 | 15.27 | 722,052 | +0.66(+4.49%) |
May 26, 2010 | 14.62 | 15.04 | 14.29 | 14.62 | 3,735 | +0.32(+2.23%) |
May 25, 2010 | 13.93 | 14.39 | 13.40 | 14.30 | 1,267,169 | -0.03(-0.20%) |
May 24, 2010 | 14.33 | 14.64 | 14.16 | 14.33 | 875,159 | +0.01(+0.06%) |
May 21, 2010 | 13.55 | 14.71 | 13.51 | 14.32 | 1,331,746 | +0.50(+3.59%) |
May 20, 2010 | 13.75 | 14.18 | 13.69 | 13.82 | 1,121,083 | -0.82(-5.57%) |
May 19, 2010 | 14.90 | 14.94 | 14.33 | 14.63 | 772,524 | -0.39(-2.62%) |
May 18, 2010 | 15.37 | 15.52 | 14.94 | 15.03 | 541,350 | -0.18(-1.17%) |
May 17, 2010 | 15.41 | 15.64 | 14.63 | 15.21 | 586,569 | -0.11(-0.73%) |
May 14, 2010 | 15.32 | 15.68 | 15.08 | 15.32 | 550,854 | -0.46(-2.91%) |
May 13, 2010 | 16.18 | 16.34 | 15.68 | 15.78 | 716,777 | -0.41(-2.55%) |
May 12, 2010 | 15.28 | 16.23 | 15.27 | 16.19 | 1,083,146 | +1.01(+6.67%) |
May 11, 2010 | 15.31 | 15.54 | 15.13 | 15.18 | 575,980 | +0.14(+0.93%) |
May 10, 2010 | 14.87 | 15.07 | 14.78 | 15.04 | 917,931 | +0.98(+7.00%) |
May 07, 2010 | 14.55 | 14.72 | 13.91 | 14.05 | 1,451,975 | +1.85(+15.12%) |
May 06, 2010 | 12.21 | 15.38 | 12.14 | 12.21 | 533 | -2.96(-19.52%) |
May 05, 2010 | 15.04 | 15.46 | 15.00 | 15.17 | 954,435 | -0.20(-1.28%) |
May 04, 2010 | 15.79 | 15.79 | 15.13 | 15.37 | 1,245,456 | -0.64(-3.98%) |
May 03, 2010 | 15.30 | 16.06 | 15.30 | 16.00 | 1,051,244 | +0.82(+5.43%) |
Apr 30, 2010 | 15.33 | 15.54 | 15.12 | 15.18 | 1,227,887 | -0.05(-0.31%) |
Apr 29, 2010 | 15.00 | 15.57 | 14.97 | 15.22 | 1,150,753 | +0.40(+2.72%) |
Apr 28, 2010 | 14.96 | 15.06 | 14.62 | 14.82 | 1,143,528 | -0.09(-0.63%) |
Apr 27, 2010 | 14.35 | 15.57 | 14.33 | 14.92 | 1,067 | +1.20(+8.74%) |
Apr 26, 2010 | 13.69 | 14.04 | 13.59 | 13.72 | 1,239,575 | -0.06(-0.41%) |
Apr 23, 2010 | 14.02 | 14.04 | 13.71 | 13.77 | 1,181,132 | -0.22(-1.54%) |
Apr 22, 2010 | 13.51 | 14.02 | 13.24 | 13.99 | 1,119,243 | +0.32(+2.33%) |
Apr 21, 2010 | 13.71 | 13.81 | 13.50 | 13.67 | 826,370 | -0.02(-0.14%) |
Apr 20, 2010 | 13.32 | 13.69 | 13.23 | 13.69 | 497,103 | +0.48(+3.62%) |
Apr 19, 2010 | 13.19 | 13.36 | 12.94 | 13.21 | 545,531 | -0.07(-0.56%) |
Apr 16, 2010 | 13.67 | 13.73 | 13.06 | 13.29 | 968,358 | -0.40(-2.94%) |
Apr 15, 2010 | 13.59 | 13.71 | 13.47 | 13.69 | 316,843 | +0.08(+0.62%) |
Apr 14, 2010 | 13.43 | 13.62 | 13.31 | 13.60 | 647,199 | +0.30(+2.25%) |
Apr 13, 2010 | 13.29 | 13.42 | 13.21 | 13.30 | 479,940 | -0.06(-0.42%) |
Apr 12, 2010 | 13.29 | 13.49 | 13.29 | 13.36 | 758,115 | +0.12(+0.92%) |
Apr 09, 2010 | 13.16 | 13.27 | 13.06 | 13.24 | 835,470 | +0.11(+0.86%) |
Apr 08, 2010 | 13.10 | 13.22 | 12.98 | 13.13 | 699,773 | -0.06(-0.43%) |
Apr 07, 2010 | 13.30 | 13.39 | 13.09 | 13.18 | 1,125,507 | -0.12(-0.92%) |
Apr 06, 2010 | 13.51 | 13.51 | 13.27 | 13.30 | 1,458,302 | -0.20(-1.46%) |
Apr 05, 2010 | 13.65 | 13.73 | 13.45 | 13.50 | 613,727 | -0.06(-0.42%) |
Apr 01, 2010 | 13.65 | 13.56 | 13.56 | 13.56 | 727,281 | +0.03(+0.21%) |
Mar 31, 2010 | 13.27 | 13.65 | 13.27 | 13.53 | 1,245,672 | +0.23(+1.76%) |
Mar 30, 2010 | 13.36 | 13.52 | 13.14 | 13.29 | 791,598 | -0.07(-0.49%) |
Mar 29, 2010 | 13.42 | 13.53 | 13.14 | 13.36 | 1,184,085 | +0.00(+0.00%) |
Mar 26, 2010 | 13.43 | 13.57 | 13.27 | 13.36 | 824,779 | -0.04(-0.28%) |
Mar 25, 2010 | 13.43 | 13.74 | 13.39 | 13.40 | 1,417,422 | +0.06(+0.42%) |
Mar 24, 2010 | 13.28 | 13.46 | 13.16 | 13.34 | 685,577 | +0.02(+0.14%) |
Mar 23, 2010 | 13.13 | 13.41 | 13.09 | 13.32 | 951,983 | +0.19(+1.43%) |
Mar 22, 2010 | 12.90 | 13.21 | 12.85 | 13.14 | 551,149 | +0.12(+0.94%) |
Mar 19, 2010 | 12.65 | 13.09 | 12.65 | 13.01 | 1,451,455 | +0.46(+3.66%) |
Mar 18, 2010 | 12.56 | 12.71 | 12.45 | 12.55 | 380,423 | -0.03(-0.22%) |
Mar 17, 2010 | 12.60 | 12.69 | 12.41 | 12.58 | 497,432 | +0.04(+0.30%) |
Mar 16, 2010 | 12.64 | 12.81 | 12.45 | 12.55 | 667,273 | +0.02(+0.15%) |
Mar 15, 2010 | 12.41 | 12.53 | 12.38 | 12.53 | 548,648 | +0.01(+0.07%) |
Mar 12, 2010 | 12.70 | 12.70 | 12.33 | 12.52 | 782,145 | -0.07(-0.52%) |
Mar 11, 2010 | 12.43 | 12.80 | 12.36 | 12.58 | 1,298,797 | +0.17(+1.36%) |
Mar 10, 2010 | 12.27 | 12.48 | 12.22 | 12.41 | 1,025,297 | +0.16(+1.30%) |
Mar 09, 2010 | 12.00 | 12.30 | 11.99 | 12.25 | 1,452,703 | +0.22(+1.87%) |
Mar 08, 2010 | 12.00 | 12.08 | 11.89 | 12.03 | 1,007,636 | +0.05(+0.39%) |
Mar 05, 2010 | 11.68 | 12.00 | 11.53 | 11.98 | 1,119,560 | +0.41(+3.56%) |
Mar 04, 2010 | 11.47 | 11.60 | 11.34 | 11.57 | 694,776 | +0.16(+1.40%) |
Mar 03, 2010 | 11.24 | 11.54 | 11.12 | 11.41 | 1,311,159 | +0.22(+1.92%) |
Mar 02, 2010 | 10.80 | 11.25 | 10.80 | 11.20 | 970,420 | +0.47(+4.37%) |