Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.36 | 12.38 | 11.93 | 12.19 | 332,092 | -0.17(-1.36%) |
May 27, 2010 | 12.06 | 12.37 | 11.91 | 12.36 | 491,200 | +0.63(+5.38%) |
May 26, 2010 | 11.40 | 12.13 | 11.36 | 11.72 | 784,990 | +0.38(+3.39%) |
May 25, 2010 | 11.19 | 11.41 | 10.78 | 11.34 | 602,133 | -0.43(-3.69%) |
May 24, 2010 | 11.95 | 12.31 | 11.73 | 11.77 | 541,008 | -0.23(-1.89%) |
May 21, 2010 | 11.14 | 12.24 | 11.02 | 12.00 | 924,083 | +0.58(+5.09%) |
May 20, 2010 | 11.24 | 11.72 | 11.13 | 11.42 | 604,273 | -0.45(-3.82%) |
May 19, 2010 | 12.34 | 12.56 | 11.61 | 11.87 | 663,237 | -0.48(-3.91%) |
May 18, 2010 | 12.70 | 13.15 | 12.27 | 12.36 | 537,705 | -0.13(-1.03%) |
May 17, 2010 | 12.82 | 13.06 | 12.24 | 12.48 | 653,698 | -0.25(-1.94%) |
May 14, 2010 | 13.17 | 13.17 | 12.34 | 12.73 | 472,321 | -0.56(-4.23%) |
May 13, 2010 | 12.96 | 13.42 | 12.91 | 13.29 | 1,029,234 | +0.33(+2.51%) |
May 12, 2010 | 12.86 | 13.09 | 12.68 | 12.97 | 858,601 | +0.13(+1.00%) |
May 11, 2010 | 12.70 | 13.13 | 12.17 | 12.84 | 986,225 | +0.32(+2.52%) |
May 10, 2010 | 12.61 | 12.98 | 12.43 | 12.52 | 874,516 | +0.66(+5.57%) |
May 07, 2010 | 12.79 | 12.82 | 11.75 | 11.86 | 906,803 | -0.89(-6.96%) |
May 06, 2010 | 13.48 | 13.62 | 10.98 | 12.75 | 1,438,346 | -0.78(-5.76%) |
May 05, 2010 | 13.84 | 14.04 | 13.42 | 13.53 | 531,041 | -0.50(-3.58%) |
May 04, 2010 | 14.83 | 15.00 | 13.87 | 14.03 | 675,359 | -1.06(-6.99%) |
May 03, 2010 | 14.63 | 15.12 | 14.55 | 15.09 | 583,269 | +0.57(+3.94%) |
Apr 30, 2010 | 16.05 | 16.19 | 14.52 | 14.52 | 699,886 | -1.46(-9.14%) |
Apr 29, 2010 | 15.91 | 15.99 | 15.54 | 15.97 | 197,710 | +0.16(+1.00%) |
Apr 28, 2010 | 15.78 | 16.09 | 15.44 | 15.82 | 423,249 | +0.13(+0.82%) |
Apr 27, 2010 | 15.81 | 16.27 | 15.54 | 15.69 | 375,694 | -0.16(-1.00%) |
Apr 26, 2010 | 16.14 | 16.31 | 15.84 | 15.85 | 322,987 | -0.35(-2.13%) |
Apr 23, 2010 | 17.06 | 17.19 | 16.06 | 16.19 | 760,021 | -1.00(-5.79%) |
Apr 22, 2010 | 16.15 | 17.20 | 15.88 | 17.19 | 547,105 | +0.90(+5.51%) |
Apr 21, 2010 | 16.00 | 16.32 | 15.87 | 16.29 | 279,990 | +0.27(+1.66%) |
Apr 20, 2010 | 15.69 | 16.06 | 15.69 | 16.02 | 376,078 | +0.44(+2.85%) |
Apr 19, 2010 | 16.08 | 16.08 | 15.25 | 15.58 | 375,196 | -0.50(-3.13%) |
Apr 16, 2010 | 16.67 | 16.68 | 15.99 | 16.08 | 483,397 | -0.61(-3.66%) |
Apr 15, 2010 | 16.68 | 16.76 | 16.52 | 16.69 | 192,059 | -0.05(-0.29%) |
Apr 14, 2010 | 15.92 | 16.75 | 15.92 | 16.74 | 470,430 | +1.06(+6.73%) |
Apr 13, 2010 | 15.11 | 15.81 | 15.11 | 15.69 | 360,621 | +0.57(+3.78%) |
Apr 12, 2010 | 15.08 | 15.27 | 14.75 | 15.12 | 405,415 | +0.05(+0.33%) |
Apr 09, 2010 | 15.11 | 15.24 | 14.95 | 15.07 | 220,116 | -0.05(-0.33%) |
Apr 08, 2010 | 15.60 | 15.60 | 14.99 | 15.12 | 308,046 | -0.59(-3.77%) |
Apr 07, 2010 | 15.74 | 15.76 | 15.50 | 15.71 | 161,048 | -0.10(-0.62%) |
Apr 06, 2010 | 15.69 | 15.86 | 15.60 | 15.81 | 206,915 | -0.02(-0.12%) |
Apr 05, 2010 | 15.97 | 16.05 | 15.78 | 15.83 | 348,411 | -0.15(-0.93%) |
Apr 01, 2010 | 16.37 | 15.97 | 15.97 | 15.97 | 555,211 | -0.35(-2.17%) |
Mar 31, 2010 | 15.46 | 16.42 | 15.36 | 16.33 | 693,584 | +0.80(+5.14%) |
Mar 30, 2010 | 15.13 | 15.64 | 15.04 | 15.53 | 292,254 | +0.40(+2.67%) |
Mar 29, 2010 | 14.98 | 15.20 | 14.83 | 15.13 | 254,229 | +0.24(+1.59%) |
Mar 26, 2010 | 14.79 | 15.01 | 14.58 | 14.89 | 295,259 | +0.21(+1.41%) |
Mar 25, 2010 | 14.95 | 15.40 | 14.66 | 14.68 | 435,002 | -0.05(-0.33%) |
Mar 24, 2010 | 15.19 | 15.22 | 14.66 | 14.73 | 211,508 | -0.57(-3.74%) |
Mar 23, 2010 | 14.57 | 15.40 | 14.37 | 15.30 | 332,765 | +0.76(+5.22%) |
Mar 22, 2010 | 14.24 | 14.60 | 13.86 | 14.55 | 301,034 | +0.18(+1.24%) |
Mar 19, 2010 | 14.96 | 14.96 | 13.92 | 14.37 | 462,206 | -0.51(-3.45%) |
Mar 18, 2010 | 15.17 | 15.17 | 14.65 | 14.88 | 295,500 | -0.29(-1.89%) |
Mar 17, 2010 | 15.39 | 15.70 | 15.16 | 15.17 | 202,691 | -0.18(-1.16%) |
Mar 16, 2010 | 15.70 | 15.73 | 15.24 | 15.34 | 345,587 | -0.23(-1.46%) |
Mar 15, 2010 | 15.63 | 16.12 | 15.49 | 15.57 | 819,469 | -0.56(-3.48%) |
Mar 12, 2010 | 14.98 | 16.27 | 14.84 | 16.13 | 1,290,780 | +1.24(+8.34%) |
Mar 11, 2010 | 14.47 | 14.89 | 14.47 | 14.89 | 353,910 | +0.32(+2.17%) |
Mar 10, 2010 | 14.40 | 14.81 | 14.23 | 14.57 | 428,897 | +0.22(+1.51%) |
Mar 09, 2010 | 14.32 | 14.36 | 14.17 | 14.36 | 272,548 | -0.08(-0.55%) |
Mar 08, 2010 | 14.56 | 14.62 | 14.37 | 14.44 | 197,655 | -0.06(-0.41%) |
Mar 05, 2010 | 14.30 | 14.59 | 14.03 | 14.50 | 348,446 | +0.21(+1.45%) |
Mar 04, 2010 | 14.69 | 14.77 | 14.26 | 14.29 | 454,032 | -0.34(-2.29%) |
Mar 03, 2010 | 14.88 | 15.03 | 14.53 | 14.62 | 297,619 | -0.22(-1.46%) |
Mar 02, 2010 | 14.74 | 15.11 | 14.70 | 14.84 | 339,106 | +0.20(+1.35%) |