Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.99 | 15.08 | 14.68 | 14.99 | 31,370 | -0.10(-0.69%) |
May 27, 2010 | 15.17 | 15.20 | 14.93 | 15.09 | 13,457 | +0.32(+2.20%) |
May 26, 2010 | 14.70 | 15.25 | 14.70 | 14.77 | 22,073 | +0.09(+0.58%) |
May 25, 2010 | 14.38 | 14.98 | 14.32 | 14.68 | 11,062 | -0.37(-2.47%) |
May 24, 2010 | 14.57 | 15.05 | 14.57 | 15.05 | 24,901 | +1.04(+7.45%) |
May 21, 2010 | 13.52 | 14.17 | 13.40 | 14.01 | 37,246 | +0.48(+3.55%) |
May 20, 2010 | 13.82 | 13.83 | 13.53 | 13.53 | 52,696 | -0.64(-4.52%) |
May 19, 2010 | 14.49 | 14.65 | 13.75 | 14.17 | 28,766 | -0.53(-3.57%) |
May 18, 2010 | 16.06 | 16.06 | 14.59 | 14.69 | 55,143 | -1.35(-8.39%) |
May 17, 2010 | 16.81 | 16.81 | 15.62 | 16.04 | 17,371 | -0.77(-4.60%) |
May 14, 2010 | 16.81 | 17.39 | 16.46 | 16.81 | 53,904 | +0.06(+0.38%) |
May 13, 2010 | 15.78 | 16.75 | 15.78 | 16.75 | 11,581 | +0.84(+5.26%) |
May 12, 2010 | 15.34 | 15.91 | 15.14 | 15.91 | 49,374 | +0.53(+3.42%) |
May 11, 2010 | 15.33 | 15.39 | 15.33 | 15.38 | 13,742 | +0.39(+2.63%) |
May 10, 2010 | 14.56 | 15.28 | 14.50 | 14.99 | 27,388 | +0.75(+5.28%) |
May 07, 2010 | 14.52 | 14.52 | 14.01 | 14.24 | 60,654 | +0.28(+1.98%) |
May 06, 2010 | 15.59 | 15.62 | 13.48 | 13.96 | 68,298 | -1.63(-10.43%) |
May 05, 2010 | 15.35 | 15.76 | 15.35 | 15.59 | 31,517 | -0.01(-0.04%) |
May 04, 2010 | 15.47 | 15.80 | 15.31 | 15.59 | 41,851 | +0.07(+0.46%) |
May 03, 2010 | 15.23 | 15.94 | 15.15 | 15.52 | 39,727 | +0.31(+2.03%) |
Apr 30, 2010 | 15.31 | 15.33 | 15.21 | 15.21 | 19,082 | -0.08(-0.55%) |
Apr 29, 2010 | 15.36 | 15.46 | 15.26 | 15.30 | 27,394 | +0.15(+0.99%) |
Apr 28, 2010 | 15.27 | 15.27 | 14.88 | 15.15 | 20,641 | +0.01(+0.08%) |
Apr 27, 2010 | 15.18 | 15.33 | 14.69 | 15.14 | 41,024 | +0.03(+0.21%) |
Apr 26, 2010 | 18.02 | 15.17 | 14.94 | 15.10 | 66,948 | +0.09(+0.60%) |
Apr 23, 2010 | 14.50 | 15.07 | 14.49 | 15.01 | 25,328 | +0.36(+2.44%) |
Apr 22, 2010 | 14.28 | 14.85 | 14.00 | 14.66 | 31,770 | +0.36(+2.53%) |
Apr 21, 2010 | 13.96 | 14.40 | 13.77 | 14.30 | 11,023 | +0.40(+2.91%) |
Apr 20, 2010 | 13.73 | 13.97 | 13.59 | 13.89 | 17,380 | +0.16(+1.16%) |
Apr 19, 2010 | 13.57 | 13.73 | 13.49 | 13.73 | 23,878 | +0.05(+0.38%) |
Apr 16, 2010 | 13.86 | 13.86 | 13.49 | 13.68 | 26,377 | -0.24(-1.75%) |
Apr 15, 2010 | 13.95 | 14.13 | 13.92 | 13.92 | 3,288 | +0.03(+0.23%) |
Apr 14, 2010 | 14.02 | 14.13 | 13.89 | 13.89 | 10,857 | +0.03(+0.23%) |
Apr 13, 2010 | 14.03 | 14.06 | 13.49 | 13.86 | 46,974 | -0.16(-1.14%) |
Apr 12, 2010 | 14.05 | 14.06 | 13.97 | 14.02 | 18,789 | +0.13(+0.92%) |
Apr 09, 2010 | 13.72 | 13.89 | 13.72 | 13.89 | 11,890 | +0.06(+0.46%) |
Apr 08, 2010 | 13.66 | 13.83 | 13.51 | 13.83 | 37,877 | +0.15(+1.11%) |
Apr 07, 2010 | 13.74 | 13.78 | 13.64 | 13.67 | 6,112 | -0.06(-0.41%) |
Apr 06, 2010 | 13.73 | 13.74 | 13.49 | 13.73 | 9,175 | +0.05(+0.37%) |
Apr 05, 2010 | 13.51 | 13.73 | 13.35 | 13.68 | 33,470 | +0.23(+1.73%) |
Apr 01, 2010 | 13.08 | 13.45 | 13.45 | 13.45 | 25,679 | +0.18(+1.36%) |
Mar 31, 2010 | 13.53 | 13.77 | 13.27 | 13.27 | 16,716 | +0.09(+0.69%) |
Mar 30, 2010 | 13.50 | 13.53 | 13.18 | 13.18 | 6,883 | -0.22(-1.67%) |
Mar 29, 2010 | 13.41 | 13.57 | 13.10 | 13.40 | 89,311 | -0.05(-0.39%) |
Mar 26, 2010 | 13.45 | 13.46 | 13.31 | 13.45 | 14,972 | +0.17(+1.31%) |
Mar 25, 2010 | 13.31 | 13.43 | 13.27 | 13.28 | 43,388 | -0.03(-0.19%) |
Mar 24, 2010 | 13.06 | 13.30 | 13.06 | 13.30 | 10,968 | +0.32(+2.46%) |
Mar 23, 2010 | 12.35 | 12.98 | 12.32 | 12.98 | 29,799 | +0.63(+5.13%) |
Mar 22, 2010 | 11.66 | 12.36 | 11.66 | 12.35 | 49,338 | +0.38(+3.17%) |
Mar 19, 2010 | 12.51 | 12.80 | 11.56 | 11.97 | 91,442 | -0.53(-4.21%) |
Mar 18, 2010 | 12.91 | 12.98 | 12.42 | 12.49 | 35,004 | -0.35(-2.72%) |
Mar 17, 2010 | 13.41 | 13.41 | 12.81 | 12.84 | 88,713 | -0.58(-4.33%) |
Mar 16, 2010 | 13.46 | 13.46 | 13.33 | 13.43 | 6,979 | -0.03(-0.19%) |
Mar 15, 2010 | 13.44 | 13.45 | 13.38 | 13.45 | 68,618 | +0.03(+0.25%) |
Mar 12, 2010 | 13.51 | 13.52 | 13.35 | 13.42 | 11,151 | -0.09(-0.64%) |
Mar 11, 2010 | 13.41 | 13.53 | 13.38 | 13.51 | 18,683 | -0.03(-0.19%) |
Mar 10, 2010 | 13.45 | 13.53 | 13.32 | 13.53 | 14,830 | +0.08(+0.61%) |
Mar 09, 2010 | 13.43 | 13.45 | 13.30 | 13.45 | 17,918 | +0.10(+0.73%) |
Mar 08, 2010 | 13.14 | 13.44 | 13.14 | 13.35 | 14,078 | +0.15(+1.10%) |
Mar 05, 2010 | 13.37 | 13.37 | 13.19 | 13.20 | 12,158 | -0.03(-0.26%) |
Mar 04, 2010 | 13.28 | 13.46 | 13.24 | 13.24 | 33,627 | -0.11(-0.85%) |
Mar 03, 2010 | 13.25 | 13.45 | 13.25 | 13.35 | 10,232 | -0.08(-0.59%) |
Mar 02, 2010 | 13.46 | 13.46 | 13.24 | 13.43 | 4,891 | +0.01(+0.05%) |