Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.70 | 13.70 | 13.47 | 13.53 | 137,129 | -0.17(-1.24%) |
May 27, 2010 | 13.28 | 13.72 | 13.28 | 13.70 | 225,421 | +0.70(+5.38%) |
May 26, 2010 | 12.93 | 13.49 | 12.86 | 13.00 | 308,192 | +0.22(+1.72%) |
May 25, 2010 | 12.35 | 12.80 | 12.25 | 12.78 | 343,854 | +0.06(+0.47%) |
May 24, 2010 | 12.82 | 12.92 | 12.66 | 12.72 | 193,996 | -0.15(-1.17%) |
May 21, 2010 | 12.57 | 12.88 | 12.39 | 12.87 | 599,560 | +0.13(+1.02%) |
May 20, 2010 | 12.88 | 13.50 | 12.69 | 12.74 | 322,858 | -0.81(-5.98%) |
May 19, 2010 | 13.67 | 13.84 | 13.51 | 13.55 | 499,102 | -0.21(-1.53%) |
May 18, 2010 | 13.92 | 13.99 | 13.66 | 13.76 | 148,706 | +0.01(+0.07%) |
May 17, 2010 | 13.89 | 14.03 | 13.43 | 13.75 | 192,363 | -0.09(-0.65%) |
May 14, 2010 | 14.11 | 14.19 | 13.62 | 13.84 | 112,204 | -0.39(-2.74%) |
May 13, 2010 | 14.35 | 14.53 | 14.08 | 14.23 | 163,158 | -0.15(-1.04%) |
May 12, 2010 | 14.02 | 14.39 | 14.00 | 14.38 | 228,161 | +0.37(+2.64%) |
May 11, 2010 | 13.85 | 14.18 | 13.46 | 14.01 | 175,131 | +0.15(+1.08%) |
May 10, 2010 | 13.54 | 13.86 | 13.50 | 13.86 | 216,340 | +0.77(+5.88%) |
May 07, 2010 | 13.48 | 13.62 | 12.90 | 13.09 | 515,705 | -0.36(-2.68%) |
May 06, 2010 | 13.94 | 14.12 | 12.32 | 13.45 | 478,369 | -0.51(-3.65%) |
May 05, 2010 | 13.97 | 14.25 | 13.91 | 13.96 | 334,700 | -0.45(-3.12%) |
May 04, 2010 | 14.31 | 14.53 | 13.65 | 14.41 | 456,675 | -0.15(-1.03%) |
May 03, 2010 | 14.53 | 14.60 | 14.15 | 14.56 | 525,871 | +0.04(+0.28%) |
Apr 30, 2010 | 14.97 | 15.20 | 14.52 | 14.52 | 343,614 | -0.48(-3.20%) |
Apr 29, 2010 | 15.19 | 15.36 | 14.87 | 15.00 | 658,822 | -0.09(-0.60%) |
Apr 28, 2010 | 15.58 | 15.58 | 14.90 | 15.09 | 366,923 | -0.37(-2.39%) |
Apr 27, 2010 | 15.78 | 16.02 | 15.32 | 15.46 | 324,673 | -0.35(-2.21%) |
Apr 26, 2010 | 15.97 | 16.14 | 15.81 | 15.81 | 194,620 | -0.12(-0.75%) |
Apr 23, 2010 | 15.77 | 15.98 | 15.62 | 15.93 | 151,157 | +0.09(+0.57%) |
Apr 22, 2010 | 15.56 | 15.89 | 15.39 | 15.84 | 137,263 | +0.16(+1.02%) |
Apr 21, 2010 | 15.64 | 15.89 | 15.62 | 15.68 | 350,768 | +0.01(+0.06%) |
Apr 20, 2010 | 15.26 | 15.67 | 15.02 | 15.67 | 260,702 | +0.50(+3.30%) |
Apr 19, 2010 | 15.01 | 15.20 | 15.00 | 15.17 | 223,018 | +0.09(+0.60%) |
Apr 16, 2010 | 15.30 | 15.38 | 14.98 | 15.08 | 335,914 | -0.22(-1.44%) |
Apr 15, 2010 | 15.28 | 15.36 | 15.09 | 15.30 | 315,641 | -0.04(-0.26%) |
Apr 14, 2010 | 14.73 | 15.35 | 14.71 | 15.34 | 975,032 | +0.71(+4.85%) |
Apr 13, 2010 | 14.59 | 14.69 | 14.43 | 14.63 | 308,767 | +0.00(+0.00%) |
Apr 12, 2010 | 14.75 | 14.84 | 14.58 | 14.63 | 186,218 | -0.06(-0.41%) |
Apr 09, 2010 | 14.42 | 14.79 | 14.35 | 14.69 | 215,360 | +0.31(+2.16%) |
Apr 08, 2010 | 14.41 | 14.62 | 14.26 | 14.38 | 192,192 | -0.11(-0.76%) |
Apr 07, 2010 | 14.91 | 14.91 | 14.42 | 14.49 | 200,840 | -0.48(-3.21%) |
Apr 06, 2010 | 14.77 | 15.02 | 14.58 | 14.97 | 200,758 | +0.09(+0.60%) |
Apr 05, 2010 | 14.76 | 14.90 | 14.57 | 14.88 | 255,421 | +0.22(+1.50%) |
Apr 01, 2010 | 14.83 | 14.66 | 14.66 | 14.66 | 198,700 | -0.13(-0.88%) |
Mar 31, 2010 | 14.28 | 15.04 | 14.28 | 14.79 | 462,962 | +0.42(+2.92%) |
Mar 30, 2010 | 14.48 | 14.53 | 14.24 | 14.37 | 207,322 | -0.15(-1.03%) |
Mar 29, 2010 | 14.35 | 14.56 | 14.13 | 14.52 | 441,851 | +0.20(+1.40%) |
Mar 26, 2010 | 14.90 | 15.02 | 14.25 | 14.32 | 399,563 | -0.54(-3.63%) |
Mar 25, 2010 | 15.24 | 15.26 | 14.85 | 14.86 | 455,358 | -0.25(-1.65%) |
Mar 24, 2010 | 15.26 | 15.36 | 15.10 | 15.11 | 152,375 | -0.18(-1.18%) |
Mar 23, 2010 | 15.12 | 15.40 | 15.00 | 15.29 | 178,635 | +0.13(+0.86%) |
Mar 22, 2010 | 15.24 | 15.33 | 15.04 | 15.16 | 211,726 | -0.22(-1.43%) |
Mar 19, 2010 | 15.50 | 15.69 | 15.28 | 15.38 | 344,837 | -0.13(-0.84%) |
Mar 18, 2010 | 15.40 | 15.72 | 15.39 | 15.51 | 228,889 | +0.08(+0.52%) |
Mar 17, 2010 | 15.46 | 15.53 | 15.31 | 15.43 | 176,891 | +0.04(+0.26%) |
Mar 16, 2010 | 15.53 | 15.55 | 15.24 | 15.39 | 205,456 | -0.14(-0.90%) |
Mar 15, 2010 | 15.49 | 15.62 | 15.42 | 15.53 | 200,129 | +0.03(+0.19%) |
Mar 12, 2010 | 15.49 | 15.57 | 15.30 | 15.50 | 100,303 | +0.01(+0.06%) |
Mar 11, 2010 | 15.41 | 15.52 | 15.15 | 15.49 | 249,854 | -0.08(-0.51%) |
Mar 10, 2010 | 15.51 | 15.79 | 15.36 | 15.57 | 221,672 | +0.07(+0.45%) |
Mar 09, 2010 | 15.35 | 15.58 | 15.20 | 15.50 | 343,024 | +0.13(+0.85%) |
Mar 08, 2010 | 15.19 | 15.39 | 15.09 | 15.37 | 190,350 | +0.06(+0.39%) |
Mar 05, 2010 | 15.12 | 15.46 | 15.03 | 15.31 | 309,216 | +0.21(+1.39%) |
Mar 04, 2010 | 15.10 | 15.24 | 14.87 | 15.10 | 228,706 | +0.00(+0.00%) |
Mar 03, 2010 | 15.06 | 15.32 | 14.84 | 15.10 | 256,753 | +0.09(+0.60%) |
Mar 02, 2010 | 14.90 | 15.05 | 14.84 | 15.01 | 253,331 | +0.09(+0.60%) |