Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.25 | 14.45 | 14.03 | 14.34 | 335,224 | +0.09(+0.60%) |
May 27, 2010 | 14.38 | 14.48 | 13.81 | 14.25 | 317,424 | +0.31(+2.26%) |
May 26, 2010 | 13.82 | 14.62 | 13.77 | 13.94 | 1,033,664 | +0.20(+1.46%) |
May 25, 2010 | 12.99 | 13.73 | 12.86 | 13.73 | 230,594 | +0.32(+2.39%) |
May 24, 2010 | 13.62 | 13.76 | 13.05 | 13.41 | 224,614 | -0.18(-1.29%) |
May 21, 2010 | 12.70 | 13.82 | 12.54 | 13.59 | 259,838 | +0.62(+4.74%) |
May 20, 2010 | 12.81 | 13.47 | 12.73 | 12.97 | 465,432 | -0.80(-5.81%) |
May 19, 2010 | 14.05 | 14.35 | 13.62 | 13.78 | 311,858 | -0.37(-2.62%) |
May 18, 2010 | 14.62 | 14.86 | 14.09 | 14.14 | 377,492 | -0.30(-2.11%) |
May 17, 2010 | 14.99 | 15.04 | 13.98 | 14.45 | 263,002 | -0.41(-2.73%) |
May 14, 2010 | 14.81 | 14.97 | 14.30 | 14.86 | 475,392 | -0.13(-0.87%) |
May 13, 2010 | 15.21 | 15.50 | 14.84 | 14.98 | 432,890 | -0.21(-1.38%) |
May 12, 2010 | 14.59 | 15.37 | 14.59 | 15.20 | 653,678 | +0.72(+4.97%) |
May 11, 2010 | 14.36 | 14.77 | 13.59 | 14.47 | 389,732 | +0.53(+3.80%) |
May 10, 2010 | 13.67 | 13.96 | 13.25 | 13.95 | 360,420 | +1.28(+10.06%) |
May 07, 2010 | 12.90 | 13.29 | 12.26 | 12.67 | 572,126 | -0.37(-2.84%) |
May 06, 2010 | 13.49 | 13.93 | 11.87 | 13.04 | 505,024 | -0.52(-3.80%) |
May 05, 2010 | 13.95 | 14.21 | 13.12 | 13.55 | 330,850 | -0.46(-3.28%) |
May 04, 2010 | 15.14 | 15.14 | 13.91 | 14.02 | 475,438 | -1.36(-8.85%) |
May 03, 2010 | 14.27 | 15.60 | 14.16 | 15.38 | 675,556 | +1.07(+7.52%) |
Apr 30, 2010 | 15.15 | 15.15 | 14.20 | 14.30 | 733,542 | -0.89(-5.89%) |
Apr 29, 2010 | 14.45 | 15.23 | 14.36 | 15.20 | 352,666 | +0.87(+6.04%) |
Apr 28, 2010 | 14.77 | 14.77 | 14.10 | 14.33 | 448,360 | -0.38(-2.55%) |
Apr 27, 2010 | 14.88 | 15.49 | 14.59 | 14.71 | 349,854 | -0.20(-1.34%) |
Apr 26, 2010 | 14.97 | 15.39 | 14.90 | 14.90 | 338,470 | -0.01(-0.07%) |
Apr 23, 2010 | 14.65 | 14.97 | 14.50 | 14.91 | 209,196 | +0.23(+1.57%) |
Apr 22, 2010 | 14.12 | 14.70 | 14.10 | 14.69 | 311,242 | +0.37(+2.58%) |
Apr 21, 2010 | 14.22 | 14.37 | 14.00 | 14.31 | 283,618 | +0.12(+0.81%) |
Apr 20, 2010 | 14.30 | 14.46 | 14.03 | 14.20 | 311,544 | +0.00(+0.00%) |
Apr 19, 2010 | 14.34 | 14.77 | 14.01 | 14.20 | 560,952 | -0.16(-1.11%) |
Apr 16, 2010 | 14.25 | 14.45 | 13.70 | 14.36 | 373,482 | +0.13(+0.95%) |
Apr 15, 2010 | 14.00 | 14.34 | 14.00 | 14.22 | 344,006 | +0.22(+1.61%) |
Apr 14, 2010 | 13.92 | 14.14 | 13.89 | 14.00 | 425,432 | +0.21(+1.49%) |
Apr 13, 2010 | 14.00 | 14.41 | 13.78 | 13.79 | 424,688 | -0.26(-1.81%) |
Apr 12, 2010 | 14.05 | 14.23 | 13.84 | 14.05 | 427,786 | +0.04(+0.29%) |
Apr 09, 2010 | 14.14 | 14.27 | 13.84 | 14.01 | 309,990 | -0.10(-0.67%) |
Apr 08, 2010 | 13.82 | 14.20 | 13.78 | 14.11 | 231,296 | +0.33(+2.40%) |
Apr 07, 2010 | 13.91 | 14.13 | 13.68 | 13.78 | 315,918 | -0.11(-0.79%) |
Apr 06, 2010 | 13.50 | 14.04 | 13.09 | 13.88 | 211,638 | +0.38(+2.85%) |
Apr 05, 2010 | 13.85 | 13.99 | 13.37 | 13.50 | 644,136 | -0.22(-1.64%) |
Apr 01, 2010 | 13.80 | 13.72 | 13.72 | 13.72 | 571,200 | -0.05(-0.40%) |
Mar 31, 2010 | 14.08 | 14.39 | 13.69 | 13.78 | 268,626 | -0.38(-2.65%) |
Mar 30, 2010 | 13.55 | 14.32 | 13.53 | 14.15 | 722,326 | +0.63(+4.66%) |
Mar 29, 2010 | 14.02 | 14.04 | 13.38 | 13.53 | 736,168 | -0.49(-3.53%) |
Mar 26, 2010 | 12.88 | 14.12 | 12.88 | 14.02 | 986,166 | +1.11(+8.56%) |
Mar 25, 2010 | 12.54 | 13.59 | 12.54 | 12.91 | 1,690,162 | +1.30(+11.24%) |
Mar 24, 2010 | 11.63 | 11.70 | 11.40 | 11.61 | 259,446 | +0.01(+0.09%) |
Mar 23, 2010 | 11.06 | 11.70 | 11.06 | 11.60 | 209,350 | +0.58(+5.26%) |
Mar 22, 2010 | 10.53 | 11.12 | 10.38 | 11.02 | 228,364 | +0.45(+4.21%) |
Mar 19, 2010 | 10.93 | 10.95 | 10.53 | 10.57 | 288,590 | -0.29(-2.62%) |
Mar 18, 2010 | 10.88 | 10.94 | 10.75 | 10.86 | 99,352 | -0.04(-0.37%) |
Mar 17, 2010 | 11.00 | 11.21 | 10.85 | 10.90 | 175,064 | -0.07(-0.64%) |
Mar 16, 2010 | 10.88 | 11.04 | 10.79 | 10.97 | 244,876 | +0.15(+1.39%) |
Mar 15, 2010 | 10.72 | 10.93 | 10.70 | 10.82 | 121,144 | -0.10(-0.92%) |
Mar 12, 2010 | 10.86 | 11.01 | 10.63 | 10.92 | 491,672 | +0.19(+1.77%) |
Mar 11, 2010 | 10.97 | 11.06 | 10.65 | 10.73 | 355,444 | -0.36(-3.20%) |
Mar 10, 2010 | 11.09 | 11.20 | 10.91 | 11.09 | 154,868 | +0.04(+0.36%) |
Mar 09, 2010 | 10.91 | 11.22 | 10.89 | 11.04 | 131,946 | +0.12(+1.05%) |
Mar 08, 2010 | 10.85 | 10.97 | 10.70 | 10.93 | 103,290 | +0.12(+1.06%) |
Mar 05, 2010 | 10.47 | 10.85 | 10.35 | 10.81 | 282,558 | +0.48(+4.70%) |
Mar 04, 2010 | 10.33 | 10.42 | 10.21 | 10.33 | 258,244 | -0.02(-0.19%) |
Mar 03, 2010 | 10.44 | 10.47 | 10.26 | 10.35 | 367,880 | -0.04(-0.43%) |
Mar 02, 2010 | 10.48 | 10.49 | 10.38 | 10.39 | 308,798 | -0.03(-0.29%) |