Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.99 | 13.27 | 12.89 | 12.99 | 751,643 | -0.14(-1.10%) |
May 27, 2010 | 13.00 | 13.15 | 12.84 | 13.13 | 534,139 | +0.42(+3.34%) |
May 26, 2010 | 12.83 | 13.22 | 12.69 | 12.71 | 1,380,532 | +0.01(+0.08%) |
May 25, 2010 | 12.29 | 12.77 | 12.16 | 12.70 | 2,040,347 | +0.10(+0.76%) |
May 24, 2010 | 12.66 | 12.94 | 12.60 | 12.60 | 682,706 | -0.17(-1.36%) |
May 21, 2010 | 12.49 | 12.96 | 12.37 | 12.78 | 604,831 | +0.12(+0.91%) |
May 20, 2010 | 12.65 | 13.00 | 12.61 | 12.66 | 414 | -0.62(-4.65%) |
May 19, 2010 | 13.25 | 13.67 | 13.01 | 13.28 | 1,506,723 | -0.22(-1.64%) |
May 18, 2010 | 13.74 | 13.89 | 13.38 | 13.50 | 6,118,718 | -0.11(-0.78%) |
May 17, 2010 | 13.49 | 13.64 | 13.06 | 13.61 | 2,584,791 | +0.05(+0.36%) |
May 14, 2010 | 13.56 | 13.75 | 13.31 | 13.56 | 1,382,005 | -0.23(-1.68%) |
May 13, 2010 | 14.26 | 14.26 | 13.69 | 13.79 | 2,253,818 | -0.46(-3.25%) |
May 12, 2010 | 14.10 | 14.32 | 14.05 | 14.25 | 4,934,813 | +0.13(+0.89%) |
May 11, 2010 | 14.33 | 14.42 | 14.03 | 14.13 | 2,963,275 | +0.00(+0.00%) |
May 10, 2010 | 14.01 | 14.13 | 13.98 | 14.13 | 523,275 | +1.06(+8.12%) |
May 07, 2010 | 13.54 | 13.80 | 13.05 | 13.07 | 1,032,695 | -0.55(-4.04%) |
May 06, 2010 | 14.19 | 14.39 | 11.92 | 13.62 | 2,352,418 | -0.59(-4.14%) |
May 05, 2010 | 14.29 | 14.56 | 14.16 | 14.20 | 1,005,592 | -0.36(-2.45%) |
May 04, 2010 | 14.95 | 14.97 | 14.42 | 14.56 | 1,239,986 | -0.55(-3.64%) |
May 03, 2010 | 14.85 | 15.17 | 14.71 | 15.11 | 2,011,937 | +0.43(+2.96%) |
Apr 30, 2010 | 15.05 | 15.21 | 14.68 | 14.68 | 2,718,145 | -0.18(-1.23%) |
Apr 29, 2010 | 14.54 | 14.91 | 14.47 | 14.86 | 1,348,223 | +0.46(+3.22%) |
Apr 28, 2010 | 14.27 | 14.62 | 14.27 | 14.40 | 455,226 | +0.20(+1.43%) |
Apr 27, 2010 | 14.71 | 14.73 | 14.17 | 14.19 | 949,630 | -0.61(-4.10%) |
Apr 26, 2010 | 15.01 | 15.20 | 14.78 | 14.80 | 1,094,220 | -0.17(-1.16%) |
Apr 23, 2010 | 14.62 | 15.19 | 14.60 | 14.98 | 4,601,791 | +0.42(+2.92%) |
Apr 22, 2010 | 13.89 | 14.59 | 13.83 | 14.55 | 584,920 | +0.57(+4.07%) |
Apr 21, 2010 | 13.77 | 14.01 | 13.74 | 13.98 | 368,710 | +0.27(+1.97%) |
Apr 20, 2010 | 13.49 | 13.74 | 13.49 | 13.71 | 709,566 | +0.25(+1.86%) |
Apr 19, 2010 | 13.39 | 13.55 | 13.26 | 13.46 | 155,907 | -0.01(-0.07%) |
Apr 16, 2010 | 13.65 | 13.67 | 13.33 | 13.47 | 428,497 | -0.22(-1.62%) |
Apr 15, 2010 | 13.79 | 13.84 | 13.62 | 13.69 | 167,949 | -0.07(-0.49%) |
Apr 14, 2010 | 13.36 | 13.78 | 13.34 | 13.76 | 762,481 | +0.45(+3.41%) |
Apr 13, 2010 | 13.22 | 13.34 | 13.19 | 13.31 | 506,490 | +0.11(+0.80%) |
Apr 12, 2010 | 13.16 | 13.22 | 13.10 | 13.20 | 243,876 | +0.07(+0.51%) |
Apr 09, 2010 | 13.05 | 13.16 | 13.01 | 13.13 | 180,658 | +0.13(+0.96%) |
Apr 08, 2010 | 12.88 | 13.04 | 12.81 | 13.01 | 266,864 | +0.04(+0.30%) |
Apr 07, 2010 | 13.07 | 13.18 | 12.87 | 12.97 | 693,197 | -0.15(-1.18%) |
Apr 06, 2010 | 13.21 | 13.23 | 13.02 | 13.12 | 865,327 | -0.13(-0.95%) |
Apr 05, 2010 | 13.15 | 13.31 | 13.05 | 13.25 | 193,068 | +0.20(+1.55%) |
Apr 01, 2010 | 13.18 | 13.05 | 13.05 | 13.05 | 167,164 | -0.02(-0.15%) |
Mar 31, 2010 | 13.22 | 13.25 | 13.05 | 13.07 | 122,430 | -0.19(-1.45%) |
Mar 30, 2010 | 13.33 | 13.44 | 13.22 | 13.26 | 124,287 | -0.06(-0.43%) |
Mar 29, 2010 | 13.44 | 13.45 | 13.24 | 13.32 | 153,146 | -0.03(-0.22%) |
Mar 26, 2010 | 13.27 | 13.50 | 13.27 | 13.35 | 224,549 | +0.09(+0.65%) |
Mar 25, 2010 | 13.31 | 13.51 | 13.25 | 13.26 | 310,845 | +0.07(+0.51%) |
Mar 24, 2010 | 13.29 | 13.37 | 13.16 | 13.19 | 148,801 | +0.00(+0.00%) |
Mar 23, 2010 | 13.05 | 13.21 | 12.96 | 13.19 | 883,288 | +0.13(+0.96%) |
Mar 22, 2010 | 12.83 | 13.10 | 12.80 | 13.07 | 186,813 | +0.11(+0.82%) |
Mar 19, 2010 | 13.24 | 13.25 | 12.94 | 12.96 | 226,191 | -0.21(-1.61%) |
Mar 18, 2010 | 13.32 | 13.36 | 13.16 | 13.17 | 222,975 | -0.15(-1.16%) |
Mar 17, 2010 | 13.34 | 13.41 | 13.27 | 13.33 | 203,431 | +0.07(+0.51%) |
Mar 16, 2010 | 13.07 | 13.28 | 13.03 | 13.26 | 215,324 | +0.18(+1.40%) |
Mar 15, 2010 | 12.97 | 13.10 | 12.94 | 13.08 | 218,640 | -0.06(-0.44%) |
Mar 12, 2010 | 13.30 | 13.30 | 13.09 | 13.13 | 165,668 | -0.10(-0.73%) |
Mar 11, 2010 | 13.19 | 13.25 | 13.07 | 13.23 | 182,781 | -0.02(-0.15%) |
Mar 10, 2010 | 13.28 | 13.38 | 13.17 | 13.25 | 214,302 | -0.01(-0.07%) |
Mar 09, 2010 | 13.09 | 13.36 | 13.09 | 13.26 | 212,844 | +0.10(+0.73%) |
Mar 08, 2010 | 13.06 | 13.17 | 13.02 | 13.16 | 318,115 | +0.14(+1.11%) |
Mar 05, 2010 | 12.78 | 13.03 | 12.74 | 13.02 | 554,235 | +0.30(+2.35%) |
Mar 04, 2010 | 12.74 | 12.84 | 12.63 | 12.72 | 108,520 | -0.06(-0.45%) |
Mar 03, 2010 | 12.60 | 12.84 | 12.60 | 12.78 | 152,264 | +0.20(+1.61%) |
Mar 02, 2010 | 12.60 | 12.71 | 12.57 | 12.58 | 238,430 | -0.02(-0.15%) |