Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.62 | 12.58 | 12.32 | 12.33 | 1,180,978 | -0.29(-2.26%) |
May 27, 2010 | 12.05 | 12.63 | 12.05 | 12.62 | 1,251,989 | +0.54(+4.43%) |
May 26, 2010 | 12.40 | 12.41 | 12.02 | 12.08 | 1,733,714 | -0.26(-2.14%) |
May 25, 2010 | 12.21 | 12.40 | 12.10 | 12.35 | 1,669,140 | -0.11(-0.86%) |
May 24, 2010 | 12.68 | 12.78 | 12.45 | 12.45 | 1,251,190 | -0.26(-2.08%) |
May 21, 2010 | 12.50 | 12.73 | 12.49 | 12.72 | 2,063,976 | +0.11(+0.85%) |
May 20, 2010 | 12.83 | 13.16 | 12.58 | 12.61 | 1,605,844 | -0.76(-5.66%) |
May 19, 2010 | 13.44 | 13.62 | 13.26 | 13.37 | 1,243,305 | -0.08(-0.58%) |
May 18, 2010 | 13.75 | 13.75 | 13.34 | 13.45 | 2,246,701 | -0.15(-1.10%) |
May 17, 2010 | 13.72 | 13.90 | 13.32 | 13.60 | 1,675,874 | +0.23(+1.71%) |
May 14, 2010 | 13.41 | 13.52 | 13.28 | 13.37 | 1,764,672 | -0.08(-0.58%) |
May 13, 2010 | 13.47 | 13.57 | 13.39 | 13.45 | 920,807 | -0.12(-0.89%) |
May 12, 2010 | 13.60 | 13.65 | 13.46 | 13.57 | 952,621 | +0.04(+0.32%) |
May 11, 2010 | 13.60 | 13.72 | 13.30 | 13.52 | 1,415,463 | -0.03(-0.21%) |
May 10, 2010 | 13.40 | 13.57 | 12.95 | 13.55 | 2,087,408 | +0.82(+6.45%) |
May 07, 2010 | 13.11 | 13.20 | 12.54 | 12.73 | 3,402,914 | -0.33(-2.51%) |
May 06, 2010 | 13.50 | 13.62 | 12.51 | 13.06 | 2,284,140 | -0.54(-3.99%) |
May 05, 2010 | 13.76 | 13.94 | 13.55 | 13.60 | 1,448,034 | -0.26(-1.90%) |
May 04, 2010 | 13.95 | 14.08 | 13.85 | 13.87 | 2,676,099 | -0.23(-1.62%) |
May 03, 2010 | 14.70 | 14.76 | 14.03 | 14.10 | 2,952,413 | -0.59(-3.99%) |
Apr 30, 2010 | 14.83 | 14.99 | 14.65 | 14.68 | 965,049 | -0.18(-1.20%) |
Apr 29, 2010 | 14.63 | 14.89 | 14.52 | 14.86 | 1,162,452 | +0.29(+1.96%) |
Apr 28, 2010 | 14.64 | 14.68 | 14.50 | 14.57 | 1,800,076 | -0.02(-0.15%) |
Apr 27, 2010 | 14.79 | 14.93 | 14.58 | 14.60 | 1,830,513 | -0.24(-1.59%) |
Apr 26, 2010 | 15.37 | 15.45 | 14.81 | 14.83 | 1,618,576 | -0.56(-3.63%) |
Apr 23, 2010 | 15.13 | 15.42 | 14.99 | 15.39 | 2,519,165 | +0.25(+1.66%) |
Apr 22, 2010 | 14.84 | 15.14 | 14.74 | 15.14 | 2,913,959 | +0.19(+1.29%) |
Apr 21, 2010 | 14.77 | 14.95 | 14.72 | 14.95 | 2,046,733 | +0.23(+1.55%) |
Apr 20, 2010 | 14.67 | 14.76 | 14.59 | 14.72 | 2,232,515 | +0.15(+1.03%) |
Apr 19, 2010 | 14.50 | 14.61 | 14.36 | 14.57 | 2,210,959 | -0.01(-0.10%) |
Apr 16, 2010 | 14.73 | 14.97 | 14.41 | 14.58 | 3,009,567 | -0.17(-1.16%) |
Apr 15, 2010 | 14.63 | 14.95 | 14.59 | 14.75 | 1,833,936 | +0.11(+0.78%) |
Apr 14, 2010 | 14.74 | 14.77 | 14.59 | 14.64 | 1,319,424 | -0.01(-0.05%) |
Apr 13, 2010 | 14.55 | 14.67 | 14.52 | 14.65 | 919,864 | +0.03(+0.19%) |
Apr 12, 2010 | 14.72 | 14.79 | 14.56 | 14.62 | 845,813 | -0.05(-0.34%) |
Apr 09, 2010 | 14.52 | 14.67 | 14.36 | 14.67 | 1,650,330 | +0.14(+0.93%) |
Apr 08, 2010 | 14.40 | 14.60 | 14.39 | 14.53 | 2,226,510 | +0.11(+0.74%) |
Apr 07, 2010 | 14.42 | 14.64 | 14.36 | 14.42 | 1,487,816 | -0.04(-0.30%) |
Apr 06, 2010 | 14.44 | 14.51 | 14.38 | 14.47 | 1,884,705 | -0.01(-0.05%) |
Apr 05, 2010 | 14.67 | 14.75 | 14.41 | 14.47 | 1,488,728 | -0.18(-1.22%) |
Apr 01, 2010 | 14.55 | 14.65 | 14.65 | 14.65 | 898,964 | +0.15(+1.03%) |
Mar 31, 2010 | 14.57 | 14.76 | 14.47 | 14.50 | 698,925 | -0.09(-0.59%) |
Mar 30, 2010 | 14.42 | 14.63 | 14.40 | 14.59 | 418,724 | +0.16(+1.09%) |
Mar 29, 2010 | 14.41 | 14.54 | 14.34 | 14.43 | 479,410 | +0.02(+0.15%) |
Mar 26, 2010 | 14.69 | 14.74 | 14.35 | 14.41 | 649,818 | -0.20(-1.36%) |
Mar 25, 2010 | 14.64 | 14.74 | 14.55 | 14.61 | 865,914 | +0.08(+0.54%) |
Mar 24, 2010 | 14.40 | 14.60 | 14.34 | 14.53 | 1,173,329 | +0.16(+1.14%) |
Mar 23, 2010 | 14.27 | 14.37 | 14.11 | 14.37 | 542,945 | +0.13(+0.90%) |
Mar 22, 2010 | 14.22 | 14.35 | 14.04 | 14.24 | 598,541 | -0.04(-0.25%) |
Mar 19, 2010 | 14.40 | 14.55 | 14.19 | 14.27 | 1,303,566 | -0.14(-0.99%) |
Mar 18, 2010 | 14.48 | 14.58 | 14.35 | 14.42 | 1,708,694 | -0.07(-0.49%) |
Mar 17, 2010 | 14.35 | 14.58 | 14.22 | 14.49 | 1,346,866 | +0.14(+0.99%) |
Mar 16, 2010 | 14.27 | 14.35 | 14.17 | 14.35 | 879,059 | +0.08(+0.55%) |
Mar 15, 2010 | 14.17 | 14.38 | 14.10 | 14.27 | 847,831 | +0.01(+0.05%) |
Mar 12, 2010 | 14.27 | 14.36 | 14.16 | 14.26 | 1,017,445 | +0.01(+0.10%) |
Mar 11, 2010 | 14.13 | 14.25 | 14.00 | 14.25 | 1,340,376 | +0.09(+0.65%) |
Mar 10, 2010 | 13.83 | 14.17 | 13.78 | 14.15 | 1,902,263 | +0.36(+2.58%) |
Mar 09, 2010 | 13.67 | 13.83 | 13.67 | 13.80 | 1,128,970 | +0.04(+0.31%) |
Mar 08, 2010 | 13.75 | 13.85 | 13.64 | 13.75 | 809,594 | -0.05(-0.36%) |
Mar 05, 2010 | 13.82 | 13.85 | 13.68 | 13.80 | 1,530,077 | +0.03(+0.21%) |
Mar 04, 2010 | 13.81 | 13.88 | 13.69 | 13.78 | 999,771 | +0.03(+0.21%) |
Mar 03, 2010 | 13.92 | 13.93 | 13.72 | 13.75 | 1,270,209 | -0.11(-0.77%) |
Mar 02, 2010 | 13.84 | 13.92 | 13.75 | 13.85 | 1,059,821 | -0.05(-0.36%) |