Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.19 | 19.44 | 18.76 | 19.19 | 10,638 | +0.44(+2.33%) |
May 27, 2010 | 18.32 | 19.13 | 17.63 | 18.76 | 17,514 | +1.37(+7.89%) |
May 26, 2010 | 16.51 | 17.57 | 16.08 | 17.38 | 12,787 | +1.37(+8.56%) |
May 25, 2010 | 15.58 | 16.08 | 15.02 | 16.01 | 8,740 | -0.12(-0.77%) |
May 24, 2010 | 15.64 | 16.70 | 15.33 | 16.14 | 8,357 | +0.12(+0.78%) |
May 21, 2010 | 13.90 | 16.82 | 13.77 | 16.01 | 23,706 | +0.75(+4.90%) |
May 20, 2010 | 15.64 | 15.70 | 15.08 | 15.27 | 32,157 | -1.56(-9.26%) |
May 19, 2010 | 17.76 | 17.76 | 16.33 | 16.82 | 18,629 | -1.00(-5.59%) |
May 18, 2010 | 18.82 | 19.24 | 17.57 | 17.82 | 13,513 | -0.81(-4.35%) |
May 17, 2010 | 18.94 | 18.98 | 17.76 | 18.63 | 13,840 | -0.50(-2.61%) |
May 14, 2010 | 19.13 | 19.44 | 18.69 | 19.13 | 10,987 | -0.44(-2.23%) |
May 13, 2010 | 19.50 | 20.31 | 18.94 | 19.57 | 19,783 | +0.12(+0.64%) |
May 12, 2010 | 18.69 | 19.44 | 17.70 | 19.44 | 23,236 | +0.25(+1.30%) |
May 11, 2010 | 19.25 | 19.32 | 18.76 | 19.19 | 17,916 | -0.25(-1.28%) |
May 10, 2010 | 19.32 | 19.75 | 19.32 | 19.44 | 25,603 | +2.55(+15.13%) |
May 07, 2010 | 18.19 | 18.19 | 16.76 | 16.89 | 30,778 | -1.74(-9.36%) |
May 06, 2010 | 19.38 | 19.81 | 12.46 | 18.63 | 48,701 | +1.62(+9.52%) |
May 05, 2010 | 18.57 | 20.69 | 17.01 | 17.01 | 106,821 | -2.74(-13.88%) |
May 04, 2010 | 20.75 | 20.75 | 19.63 | 19.75 | 27,889 | -0.81(-3.94%) |
May 03, 2010 | 20.87 | 21.50 | 20.25 | 20.56 | 41,508 | +0.06(+0.30%) |
Apr 30, 2010 | 19.94 | 20.87 | 19.94 | 20.50 | 19,253 | +0.37(+1.86%) |
Apr 29, 2010 | 20.38 | 20.44 | 19.44 | 20.13 | 9,932 | +0.69(+3.53%) |
Apr 28, 2010 | 19.88 | 20.00 | 19.19 | 19.44 | 11,165 | -0.75(-3.70%) |
Apr 27, 2010 | 20.06 | 21.12 | 19.94 | 20.19 | 34,157 | +0.00(+0.00%) |
Apr 26, 2010 | 19.69 | 20.69 | 19.57 | 20.19 | 32,660 | +0.62(+3.18%) |
Apr 23, 2010 | 18.01 | 19.57 | 18.01 | 19.57 | 38,540 | +1.56(+8.65%) |
Apr 22, 2010 | 16.95 | 18.01 | 16.64 | 18.01 | 16,220 | +0.69(+3.96%) |
Apr 21, 2010 | 17.76 | 17.82 | 16.89 | 17.32 | 3,641 | -0.12(-0.71%) |
Apr 20, 2010 | 17.38 | 18.01 | 16.51 | 17.45 | 32,396 | -0.12(-0.71%) |
Apr 19, 2010 | 18.63 | 18.63 | 17.45 | 17.57 | 17,364 | -0.87(-4.73%) |
Apr 16, 2010 | 17.51 | 18.63 | 17.51 | 18.44 | 19,839 | +0.93(+5.34%) |
Apr 15, 2010 | 18.57 | 18.57 | 17.38 | 17.51 | 15,623 | -0.81(-4.42%) |
Apr 14, 2010 | 18.13 | 18.57 | 16.20 | 18.32 | 52,791 | +0.25(+1.38%) |
Apr 13, 2010 | 16.08 | 18.57 | 16.08 | 18.07 | 79,032 | +2.24(+14.17%) |
Apr 12, 2010 | 15.95 | 15.95 | 15.70 | 15.83 | 6,036 | -0.07(-0.41%) |
Apr 09, 2010 | 15.83 | 16.01 | 15.52 | 15.89 | 4,800 | -0.06(-0.37%) |
Apr 08, 2010 | 16.20 | 16.20 | 15.70 | 15.95 | 11,509 | -0.12(-0.78%) |
Apr 07, 2010 | 15.52 | 16.20 | 15.45 | 16.08 | 21,485 | +0.69(+4.45%) |
Apr 06, 2010 | 15.27 | 15.39 | 14.83 | 15.39 | 10,475 | +0.69(+4.66%) |
Apr 05, 2010 | 14.77 | 15.02 | 14.08 | 14.71 | 9,051 | +0.31(+2.16%) |
Apr 01, 2010 | 14.95 | 14.39 | 14.39 | 14.39 | 13,898 | -0.62(-4.15%) |
Mar 31, 2010 | 13.40 | 15.33 | 13.40 | 15.02 | 20,536 | +1.56(+11.57%) |
Mar 30, 2010 | 14.08 | 14.39 | 12.96 | 13.46 | 33,200 | -0.81(-5.68%) |
Mar 29, 2010 | 15.08 | 15.27 | 13.90 | 14.27 | 40,246 | -0.93(-6.15%) |
Mar 26, 2010 | 15.83 | 15.83 | 14.95 | 15.20 | 24,339 | -0.69(-4.31%) |
Mar 25, 2010 | 16.51 | 16.51 | 15.70 | 15.89 | 18,921 | -0.44(-2.67%) |
Mar 24, 2010 | 16.20 | 16.33 | 15.70 | 16.33 | 18,283 | +0.44(+2.75%) |
Mar 23, 2010 | 15.89 | 15.95 | 14.95 | 15.89 | 21,761 | +0.19(+1.19%) |
Mar 22, 2010 | 15.95 | 16.39 | 15.45 | 15.70 | 23,921 | -0.87(-5.26%) |
Mar 19, 2010 | 14.46 | 16.57 | 14.02 | 16.57 | 62,461 | +1.93(+13.19%) |
Mar 18, 2010 | 15.52 | 16.01 | 14.64 | 14.64 | 22,287 | -0.63(-4.10%) |
Mar 17, 2010 | 15.52 | 15.76 | 15.27 | 15.27 | 10,702 | -0.06(-0.39%) |
Mar 16, 2010 | 15.20 | 15.83 | 15.20 | 15.33 | 15,652 | +0.00(+0.00%) |
Mar 15, 2010 | 14.77 | 15.58 | 14.77 | 15.33 | 40,604 | -0.50(-3.15%) |
Mar 12, 2010 | 15.58 | 15.83 | 13.90 | 15.83 | 63,606 | +1.93(+13.90%) |
Mar 11, 2010 | 12.46 | 13.90 | 12.46 | 13.90 | 34,980 | +0.87(+6.70%) |
Mar 10, 2010 | 13.27 | 13.71 | 12.84 | 13.02 | 40,676 | -0.44(-3.24%) |
Mar 09, 2010 | 12.59 | 13.58 | 12.34 | 13.46 | 70,310 | +0.87(+6.93%) |
Mar 08, 2010 | 11.78 | 12.59 | 11.78 | 12.59 | 45,715 | +1.00(+8.60%) |
Mar 05, 2010 | 11.28 | 11.78 | 11.28 | 11.59 | 19,276 | +0.25(+2.20%) |
Mar 04, 2010 | 11.65 | 11.71 | 11.22 | 11.34 | 27,115 | -0.44(-3.70%) |
Mar 03, 2010 | 12.34 | 12.34 | 11.65 | 11.78 | 28,298 | -0.44(-3.57%) |
Mar 02, 2010 | 11.65 | 12.46 | 11.65 | 12.21 | 68,779 | +0.50(+4.26%) |