Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.28 | 13.51 | 13.19 | 13.28 | 1,937,979 | -0.25(-1.85%) |
May 27, 2010 | 13.14 | 13.56 | 12.77 | 13.53 | 4,420,929 | +0.64(+4.97%) |
May 26, 2010 | 13.23 | 13.61 | 12.81 | 12.89 | 850 | -0.24(-1.83%) |
May 25, 2010 | 12.57 | 13.17 | 12.19 | 13.13 | 7,673,115 | +0.84(+6.83%) |
May 24, 2010 | 12.34 | 12.53 | 12.19 | 12.29 | 2,453,526 | -0.03(-0.24%) |
May 21, 2010 | 11.95 | 12.52 | 11.90 | 12.32 | 3,755,198 | +0.21(+1.73%) |
May 20, 2010 | 12.18 | 12.50 | 12.11 | 12.11 | 4,648,100 | -0.40(-3.20%) |
May 19, 2010 | 12.63 | 12.95 | 12.35 | 12.51 | 3,726,368 | -0.16(-1.26%) |
May 18, 2010 | 12.70 | 13.14 | 12.62 | 12.67 | 56,000 | +0.08(+0.64%) |
May 17, 2010 | 12.45 | 12.74 | 12.28 | 12.59 | 3,018,528 | +0.17(+1.37%) |
May 14, 2010 | 12.42 | 12.65 | 12.33 | 12.42 | 2,281,427 | -0.24(-1.90%) |
May 13, 2010 | 12.53 | 13.00 | 12.53 | 12.66 | 2,489,717 | +0.07(+0.56%) |
May 12, 2010 | 12.28 | 12.65 | 12.24 | 12.59 | 1,701,546 | +0.38(+3.11%) |
May 11, 2010 | 12.41 | 12.53 | 12.20 | 12.21 | 3,084,817 | +0.01(+0.08%) |
May 10, 2010 | 11.97 | 12.23 | 11.96 | 12.20 | 5,142,757 | +0.48(+4.10%) |
May 07, 2010 | 12.31 | 12.50 | 11.45 | 11.72 | 7,319,954 | -0.67(-5.41%) |
May 06, 2010 | 12.45 | 13.18 | 11.30 | 12.39 | 600 | -0.62(-4.80%) |
May 05, 2010 | 12.99 | 13.17 | 12.93 | 13.02 | 2,951,351 | -0.21(-1.63%) |
May 04, 2010 | 13.38 | 13.39 | 13.13 | 13.23 | 2,478,431 | -0.34(-2.51%) |
May 03, 2010 | 13.28 | 13.75 | 13.17 | 13.57 | 3,759,232 | +0.41(+3.12%) |
Apr 30, 2010 | 13.80 | 13.82 | 13.13 | 13.16 | 5,371,982 | -0.47(-3.45%) |
Apr 29, 2010 | 13.67 | 13.72 | 13.52 | 13.63 | 1,805,563 | +0.05(+0.37%) |
Apr 28, 2010 | 13.80 | 13.89 | 13.52 | 13.58 | 4,989,720 | -0.17(-1.24%) |
Apr 27, 2010 | 14.24 | 14.30 | 13.75 | 13.75 | 500 | -0.55(-3.85%) |
Apr 26, 2010 | 14.26 | 14.65 | 14.19 | 14.30 | 4,777,560 | -0.02(-0.14%) |
Apr 23, 2010 | 15.16 | 15.33 | 14.01 | 14.32 | 13,059,967 | -1.61(-10.11%) |
Apr 22, 2010 | 15.25 | 16.00 | 15.17 | 15.93 | 5,274,620 | +0.61(+3.98%) |
Apr 21, 2010 | 15.34 | 15.53 | 15.28 | 15.32 | 1,854,737 | +0.04(+0.26%) |
Apr 20, 2010 | 15.10 | 15.30 | 15.04 | 15.28 | 1,782,516 | +0.28(+1.87%) |
Apr 19, 2010 | 15.04 | 15.12 | 14.73 | 15.00 | 3,280,474 | -0.12(-0.79%) |
Apr 16, 2010 | 15.47 | 15.47 | 14.87 | 15.12 | 3,407,812 | -0.39(-2.51%) |
Apr 15, 2010 | 15.39 | 15.65 | 15.34 | 15.51 | 1,646,622 | +0.06(+0.39%) |
Apr 14, 2010 | 15.31 | 15.51 | 15.01 | 15.45 | 1,446,723 | +0.24(+1.58%) |
Apr 13, 2010 | 15.23 | 15.30 | 15.11 | 15.21 | 1,385,223 | -0.08(-0.52%) |
Apr 12, 2010 | 15.31 | 15.35 | 15.24 | 15.29 | 1,243,991 | -0.05(-0.33%) |
Apr 09, 2010 | 15.27 | 15.34 | 15.08 | 15.34 | 1,918,281 | +0.12(+0.79%) |
Apr 08, 2010 | 15.06 | 15.28 | 14.99 | 15.22 | 2,816,775 | +0.05(+0.33%) |
Apr 07, 2010 | 15.13 | 15.18 | 14.98 | 15.17 | 3,644,913 | +0.07(+0.46%) |
Apr 06, 2010 | 14.41 | 15.24 | 14.36 | 15.10 | 4,303,308 | +0.61(+4.21%) |
Apr 05, 2010 | 14.10 | 14.52 | 14.10 | 14.49 | 2,073,174 | +0.41(+2.91%) |
Apr 01, 2010 | 13.91 | 14.08 | 14.08 | 14.08 | 1,567,100 | +0.28(+2.03%) |
Mar 31, 2010 | 13.75 | 13.84 | 13.69 | 13.80 | 1,497,583 | +0.03(+0.22%) |
Mar 30, 2010 | 13.77 | 13.94 | 13.64 | 13.77 | 1,047,364 | -0.06(-0.43%) |
Mar 29, 2010 | 13.92 | 14.08 | 13.81 | 13.83 | 1,604,398 | +0.01(+0.07%) |
Mar 26, 2010 | 13.62 | 13.84 | 13.61 | 13.82 | 1,450,804 | +0.20(+1.47%) |
Mar 25, 2010 | 13.97 | 13.99 | 13.59 | 13.62 | 1,406,153 | -0.21(-1.52%) |
Mar 24, 2010 | 13.91 | 13.95 | 13.74 | 13.83 | 1,547,563 | -0.11(-0.79%) |
Mar 23, 2010 | 13.67 | 13.98 | 13.57 | 13.94 | 2,778,852 | +0.29(+2.12%) |
Mar 22, 2010 | 13.56 | 13.86 | 13.55 | 13.65 | 1,873,724 | -0.02(-0.15%) |
Mar 19, 2010 | 14.12 | 14.13 | 13.39 | 13.67 | 3,595,863 | -0.48(-3.39%) |
Mar 18, 2010 | 14.06 | 14.17 | 14.00 | 14.15 | 1,160,401 | +0.04(+0.28%) |
Mar 17, 2010 | 14.15 | 14.31 | 14.11 | 14.11 | 1,903,244 | -0.05(-0.35%) |
Mar 16, 2010 | 13.95 | 14.19 | 13.92 | 14.16 | 2,027,521 | +0.19(+1.36%) |
Mar 15, 2010 | 13.89 | 13.97 | 13.89 | 13.97 | 1,935,320 | +0.17(+1.23%) |
Mar 12, 2010 | 13.74 | 13.84 | 13.57 | 13.80 | 1,993,367 | +0.09(+0.66%) |
Mar 11, 2010 | 13.17 | 13.71 | 13.16 | 13.71 | 2,799,186 | +0.44(+3.32%) |
Mar 10, 2010 | 12.93 | 13.27 | 12.89 | 13.27 | 2,052,964 | +0.31(+2.39%) |
Mar 09, 2010 | 13.26 | 13.30 | 12.91 | 12.96 | 2,273,422 | -0.33(-2.48%) |
Mar 08, 2010 | 13.00 | 13.29 | 12.96 | 13.29 | 2,857,740 | +0.24(+1.84%) |
Mar 05, 2010 | 12.81 | 13.11 | 12.77 | 13.05 | 2,262,578 | +0.29(+2.27%) |
Mar 04, 2010 | 12.71 | 12.82 | 12.63 | 12.76 | 2,980,151 | +0.05(+0.39%) |
Mar 03, 2010 | 12.91 | 12.99 | 12.71 | 12.71 | 2,948,363 | -0.19(-1.47%) |
Mar 02, 2010 | 12.75 | 12.97 | 12.70 | 12.90 | 3,115,894 | +0.22(+1.74%) |