Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.60 | 11.92 | 11.42 | 11.70 | 642,095 | +0.10(+0.86%) |
May 27, 2010 | 11.49 | 11.99 | 11.33 | 11.60 | 622,750 | +0.63(+5.74%) |
May 26, 2010 | 11.09 | 11.37 | 10.96 | 10.97 | 471,862 | -0.08(-0.72%) |
May 25, 2010 | 11.12 | 11.12 | 10.73 | 11.05 | 467,646 | -0.27(-2.39%) |
May 24, 2010 | 11.61 | 11.73 | 11.28 | 11.32 | 318,709 | -0.26(-2.25%) |
May 21, 2010 | 11.66 | 11.78 | 11.40 | 11.58 | 584,587 | -0.21(-1.78%) |
May 20, 2010 | 11.72 | 12.58 | 11.64 | 11.79 | 930,100 | -0.92(-7.24%) |
May 19, 2010 | 12.81 | 12.90 | 12.59 | 12.71 | 640,177 | -0.13(-1.01%) |
May 18, 2010 | 13.27 | 13.29 | 12.65 | 12.84 | 928,978 | -0.37(-2.80%) |
May 17, 2010 | 13.17 | 13.21 | 12.78 | 13.21 | 502,817 | +0.10(+0.76%) |
May 14, 2010 | 13.27 | 13.27 | 12.88 | 13.11 | 550,585 | -0.25(-1.87%) |
May 13, 2010 | 13.19 | 13.37 | 13.01 | 13.36 | 367,136 | +0.11(+0.83%) |
May 12, 2010 | 13.09 | 13.36 | 13.02 | 13.25 | 298,362 | +0.22(+1.69%) |
May 11, 2010 | 12.94 | 13.11 | 12.83 | 13.03 | 469,000 | +0.05(+0.39%) |
May 10, 2010 | 12.89 | 13.13 | 12.77 | 12.98 | 473,194 | +0.06(+0.46%) |
May 07, 2010 | 12.97 | 13.28 | 12.81 | 12.92 | 925,467 | -0.06(-0.46%) |
May 06, 2010 | 12.98 | 13.28 | 12.74 | 12.98 | 677,029 | +0.00(+0.00%) |
May 05, 2010 | 13.00 | 13.06 | 12.97 | 12.98 | 601,347 | -0.05(-0.38%) |
May 04, 2010 | 13.45 | 13.61 | 12.87 | 13.03 | 573,807 | -0.53(-3.91%) |
May 03, 2010 | 14.83 | 14.83 | 13.25 | 13.56 | 897,745 | -1.20(-8.13%) |
Apr 30, 2010 | 14.72 | 15.46 | 14.61 | 14.76 | 609,977 | -0.23(-1.53%) |
Apr 29, 2010 | 14.40 | 15.07 | 14.39 | 14.99 | 375,965 | +0.70(+4.90%) |
Apr 28, 2010 | 14.67 | 14.68 | 14.27 | 14.29 | 266,012 | -0.32(-2.19%) |
Apr 27, 2010 | 14.58 | 14.87 | 14.40 | 14.61 | 258,300 | +0.03(+0.21%) |
Apr 26, 2010 | 14.72 | 14.77 | 14.57 | 14.58 | 419,126 | -0.12(-0.82%) |
Apr 23, 2010 | 14.71 | 14.84 | 14.54 | 14.70 | 139,416 | +0.04(+0.27%) |
Apr 22, 2010 | 14.84 | 14.86 | 14.65 | 14.66 | 108,085 | -0.31(-2.07%) |
Apr 21, 2010 | 15.16 | 15.16 | 14.76 | 14.97 | 193,320 | -0.13(-0.86%) |
Apr 20, 2010 | 14.87 | 15.31 | 14.86 | 15.10 | 266,767 | +0.31(+2.10%) |
Apr 19, 2010 | 14.73 | 14.80 | 14.63 | 14.79 | 152,990 | -0.02(-0.14%) |
Apr 16, 2010 | 14.86 | 14.92 | 14.66 | 14.81 | 207,089 | -0.03(-0.20%) |
Apr 15, 2010 | 14.89 | 15.00 | 14.79 | 14.84 | 145,622 | -0.11(-0.74%) |
Apr 14, 2010 | 14.74 | 14.95 | 14.66 | 14.95 | 202,644 | +0.31(+2.12%) |
Apr 13, 2010 | 14.31 | 14.72 | 14.31 | 14.64 | 282,227 | +0.25(+1.74%) |
Apr 12, 2010 | 14.35 | 14.52 | 14.13 | 14.39 | 229,860 | +0.07(+0.49%) |
Apr 09, 2010 | 13.98 | 14.40 | 13.94 | 14.32 | 276,960 | +0.34(+2.43%) |
Apr 08, 2010 | 14.05 | 14.09 | 13.89 | 13.98 | 311,537 | -0.06(-0.43%) |
Apr 07, 2010 | 14.20 | 14.25 | 14.00 | 14.04 | 277,175 | -0.14(-0.99%) |
Apr 06, 2010 | 14.23 | 14.27 | 14.14 | 14.18 | 108,328 | -0.07(-0.49%) |
Apr 05, 2010 | 14.53 | 14.66 | 14.22 | 14.25 | 242,595 | -0.18(-1.25%) |
Apr 01, 2010 | 14.61 | 14.43 | 14.43 | 14.43 | 171,900 | -0.11(-0.76%) |
Mar 31, 2010 | 14.20 | 14.65 | 14.20 | 14.54 | 356,892 | +0.36(+2.54%) |
Mar 30, 2010 | 13.99 | 14.32 | 13.93 | 14.18 | 286,103 | +0.23(+1.65%) |
Mar 29, 2010 | 13.82 | 14.24 | 13.73 | 13.95 | 343,450 | +0.22(+1.60%) |
Mar 26, 2010 | 13.90 | 13.94 | 13.71 | 13.73 | 202,329 | -0.17(-1.22%) |
Mar 25, 2010 | 13.90 | 13.99 | 13.77 | 13.90 | 303,077 | +0.00(+0.00%) |
Mar 24, 2010 | 13.53 | 13.94 | 13.41 | 13.90 | 315,438 | +0.39(+2.89%) |
Mar 23, 2010 | 13.00 | 13.64 | 13.00 | 13.51 | 269,862 | +0.52(+4.00%) |
Mar 22, 2010 | 12.81 | 13.04 | 12.81 | 12.99 | 201,517 | +0.06(+0.46%) |
Mar 19, 2010 | 13.11 | 13.11 | 12.72 | 12.93 | 240,936 | -0.14(-1.07%) |
Mar 18, 2010 | 13.09 | 13.12 | 12.83 | 13.07 | 172,547 | -0.02(-0.15%) |
Mar 17, 2010 | 13.43 | 13.43 | 12.86 | 13.09 | 413,609 | -0.39(-2.89%) |
Mar 16, 2010 | 13.56 | 13.57 | 13.30 | 13.48 | 134,407 | -0.05(-0.37%) |
Mar 15, 2010 | 13.63 | 13.76 | 13.52 | 13.53 | 104,689 | -0.21(-1.53%) |
Mar 12, 2010 | 13.70 | 13.99 | 13.52 | 13.74 | 126,252 | +0.14(+1.03%) |
Mar 11, 2010 | 13.52 | 13.75 | 13.45 | 13.60 | 107,692 | +0.07(+0.52%) |
Mar 10, 2010 | 13.66 | 13.93 | 13.49 | 13.53 | 303,552 | -0.21(-1.53%) |
Mar 09, 2010 | 13.56 | 14.11 | 13.40 | 13.74 | 425,688 | +0.27(+2.00%) |
Mar 08, 2010 | 13.75 | 13.77 | 13.45 | 13.47 | 282,734 | -0.31(-2.25%) |
Mar 05, 2010 | 13.70 | 13.87 | 13.53 | 13.78 | 304,325 | +0.15(+1.10%) |
Mar 04, 2010 | 13.85 | 13.85 | 13.56 | 13.63 | 199,706 | -0.17(-1.23%) |
Mar 03, 2010 | 13.72 | 13.98 | 13.68 | 13.80 | 351,398 | +0.14(+1.02%) |
Mar 02, 2010 | 13.10 | 13.75 | 12.97 | 13.66 | 454,238 | +0.53(+4.04%) |