Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.89 | 14.98 | 14.58 | 14.89 | 31,582 | -0.10(-0.69%) |
May 27, 2010 | 15.07 | 15.10 | 14.83 | 14.99 | 13,548 | +0.32(+2.20%) |
May 26, 2010 | 14.60 | 15.15 | 14.60 | 14.67 | 22,222 | +0.09(+0.58%) |
May 25, 2010 | 14.28 | 14.88 | 14.23 | 14.58 | 11,137 | -0.37(-2.46%) |
May 24, 2010 | 14.48 | 14.95 | 14.48 | 14.95 | 25,069 | +1.04(+7.45%) |
May 21, 2010 | 13.43 | 14.07 | 13.31 | 13.91 | 37,498 | +0.48(+3.55%) |
May 20, 2010 | 13.72 | 13.74 | 13.44 | 13.44 | 53,052 | -0.64(-4.52%) |
May 19, 2010 | 14.40 | 14.55 | 13.66 | 14.07 | 28,961 | -0.52(-3.57%) |
May 18, 2010 | 15.95 | 15.95 | 14.49 | 14.59 | 55,515 | -1.34(-8.39%) |
May 17, 2010 | 16.69 | 16.69 | 15.52 | 15.93 | 17,489 | -0.77(-4.60%) |
May 14, 2010 | 16.70 | 17.28 | 16.35 | 16.70 | 54,268 | +0.06(+0.38%) |
May 13, 2010 | 15.68 | 16.64 | 15.68 | 16.64 | 11,659 | +0.83(+5.26%) |
May 12, 2010 | 15.23 | 15.80 | 15.04 | 15.80 | 49,707 | +0.52(+3.42%) |
May 11, 2010 | 15.23 | 15.29 | 15.23 | 15.28 | 13,835 | +0.39(+2.63%) |
May 10, 2010 | 14.46 | 15.18 | 14.40 | 14.89 | 27,573 | +0.75(+5.27%) |
May 07, 2010 | 14.42 | 14.42 | 13.92 | 14.14 | 61,063 | +0.27(+1.98%) |
May 06, 2010 | 15.48 | 15.52 | 13.39 | 13.87 | 68,759 | -1.62(-10.43%) |
May 05, 2010 | 15.25 | 15.66 | 15.25 | 15.48 | 31,730 | -0.01(-0.04%) |
May 04, 2010 | 15.37 | 15.69 | 15.21 | 15.49 | 42,133 | +0.07(+0.46%) |
May 03, 2010 | 15.13 | 15.84 | 15.05 | 15.42 | 39,995 | +0.31(+2.03%) |
Apr 30, 2010 | 15.21 | 15.23 | 15.11 | 15.11 | 19,211 | -0.08(-0.55%) |
Apr 29, 2010 | 15.26 | 15.35 | 15.15 | 15.20 | 27,579 | +0.15(+0.99%) |
Apr 28, 2010 | 15.17 | 15.17 | 14.78 | 15.05 | 20,780 | +0.01(+0.08%) |
Apr 27, 2010 | 15.08 | 15.22 | 14.59 | 15.03 | 41,301 | +0.03(+0.21%) |
Apr 26, 2010 | 17.90 | 15.07 | 14.84 | 15.00 | 67,400 | +0.09(+0.60%) |
Apr 23, 2010 | 14.41 | 14.96 | 14.40 | 14.91 | 25,499 | +0.36(+2.44%) |
Apr 22, 2010 | 14.18 | 14.75 | 13.91 | 14.56 | 31,985 | +0.36(+2.53%) |
Apr 21, 2010 | 13.86 | 14.30 | 13.68 | 14.20 | 11,097 | +0.40(+2.92%) |
Apr 20, 2010 | 13.64 | 13.88 | 13.50 | 13.80 | 17,497 | +0.16(+1.16%) |
Apr 19, 2010 | 13.48 | 13.64 | 13.40 | 13.64 | 24,040 | +0.05(+0.38%) |
Apr 16, 2010 | 13.76 | 13.77 | 13.40 | 13.59 | 26,555 | -0.24(-1.75%) |
Apr 15, 2010 | 13.86 | 14.04 | 13.83 | 13.83 | 3,310 | +0.03(+0.23%) |
Apr 14, 2010 | 13.93 | 14.03 | 13.80 | 13.80 | 10,930 | +0.03(+0.23%) |
Apr 13, 2010 | 13.94 | 13.97 | 13.40 | 13.77 | 47,291 | -0.16(-1.14%) |
Apr 12, 2010 | 13.96 | 13.97 | 13.88 | 13.92 | 18,916 | +0.13(+0.92%) |
Apr 09, 2010 | 13.63 | 13.80 | 13.63 | 13.80 | 11,971 | +0.06(+0.46%) |
Apr 08, 2010 | 13.57 | 13.73 | 13.42 | 13.73 | 38,132 | +0.15(+1.11%) |
Apr 07, 2010 | 13.65 | 13.69 | 13.54 | 13.58 | 6,154 | -0.06(-0.41%) |
Apr 06, 2010 | 13.64 | 13.65 | 13.40 | 13.64 | 9,237 | +0.05(+0.37%) |
Apr 05, 2010 | 13.42 | 13.64 | 13.26 | 13.59 | 33,696 | +0.23(+1.73%) |
Apr 01, 2010 | 12.99 | 13.36 | 13.36 | 13.36 | 25,852 | +0.18(+1.36%) |
Mar 31, 2010 | 13.44 | 13.68 | 13.18 | 13.18 | 16,829 | +0.09(+0.69%) |
Mar 30, 2010 | 13.41 | 13.44 | 13.09 | 13.09 | 6,929 | -0.22(-1.67%) |
Mar 29, 2010 | 13.32 | 13.48 | 13.01 | 13.31 | 89,914 | -0.05(-0.39%) |
Mar 26, 2010 | 13.36 | 13.37 | 13.22 | 13.36 | 15,073 | +0.17(+1.31%) |
Mar 25, 2010 | 13.22 | 13.34 | 13.18 | 13.19 | 43,681 | -0.03(-0.19%) |
Mar 24, 2010 | 12.97 | 13.21 | 12.97 | 13.21 | 11,042 | +0.32(+2.46%) |
Mar 23, 2010 | 12.27 | 12.90 | 12.24 | 12.90 | 30,000 | +0.63(+5.13%) |
Mar 22, 2010 | 11.58 | 12.28 | 11.58 | 12.27 | 49,671 | +0.38(+3.17%) |
Mar 19, 2010 | 12.42 | 12.71 | 11.48 | 11.89 | 92,059 | -0.52(-4.21%) |
Mar 18, 2010 | 12.82 | 12.89 | 12.34 | 12.41 | 35,240 | -0.35(-2.72%) |
Mar 17, 2010 | 13.32 | 13.32 | 12.72 | 12.76 | 89,312 | -0.58(-4.33%) |
Mar 16, 2010 | 13.37 | 13.37 | 13.24 | 13.34 | 7,026 | -0.03(-0.19%) |
Mar 15, 2010 | 13.35 | 13.36 | 13.29 | 13.36 | 69,082 | +0.03(+0.25%) |
Mar 12, 2010 | 13.41 | 13.43 | 13.26 | 13.33 | 11,226 | -0.09(-0.64%) |
Mar 11, 2010 | 13.32 | 13.44 | 13.29 | 13.41 | 18,809 | -0.03(-0.19%) |
Mar 10, 2010 | 13.36 | 13.44 | 13.23 | 13.44 | 14,930 | +0.08(+0.61%) |
Mar 09, 2010 | 13.34 | 13.36 | 13.21 | 13.36 | 18,039 | +0.10(+0.74%) |
Mar 08, 2010 | 13.05 | 13.35 | 13.05 | 13.26 | 14,173 | +0.14(+1.10%) |
Mar 05, 2010 | 13.28 | 13.28 | 13.10 | 13.12 | 12,240 | -0.03(-0.26%) |
Mar 04, 2010 | 13.19 | 13.37 | 13.15 | 13.15 | 33,854 | -0.11(-0.85%) |
Mar 03, 2010 | 13.16 | 13.36 | 13.16 | 13.26 | 10,301 | -0.08(-0.59%) |
Mar 02, 2010 | 13.37 | 13.37 | 13.15 | 13.34 | 4,924 | +0.01(+0.05%) |