Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.56 | 13.74 | 13.54 | 13.56 | 547,399 | -0.13(-0.96%) |
May 27, 2010 | 13.49 | 13.70 | 13.43 | 13.70 | 268,624 | +0.42(+3.18%) |
May 26, 2010 | 13.45 | 13.51 | 13.20 | 13.27 | 1,067,453 | -0.11(-0.83%) |
May 25, 2010 | 13.01 | 13.39 | 12.90 | 13.38 | 1,766,499 | +0.07(+0.52%) |
May 24, 2010 | 13.32 | 13.48 | 13.25 | 13.32 | 351,657 | +0.01(+0.10%) |
May 21, 2010 | 13.08 | 13.32 | 12.96 | 13.30 | 1,998,009 | +0.10(+0.79%) |
May 20, 2010 | 13.24 | 13.40 | 13.18 | 13.20 | 1,949,822 | -0.52(-3.78%) |
May 19, 2010 | 13.70 | 13.81 | 13.54 | 13.72 | 677,489 | -0.06(-0.45%) |
May 18, 2010 | 14.00 | 14.08 | 13.73 | 13.78 | 520,424 | -0.10(-0.75%) |
May 17, 2010 | 13.79 | 13.90 | 13.62 | 13.88 | 662,393 | +0.12(+0.85%) |
May 14, 2010 | 13.76 | 13.90 | 13.63 | 13.76 | 1,019,588 | -0.21(-1.53%) |
May 13, 2010 | 13.93 | 14.07 | 13.86 | 13.98 | 876,914 | +0.05(+0.35%) |
May 12, 2010 | 13.62 | 13.94 | 13.62 | 13.93 | 1,152,683 | +0.33(+2.44%) |
May 11, 2010 | 13.67 | 13.76 | 13.59 | 13.60 | 562,970 | +0.07(+0.51%) |
May 10, 2010 | 13.48 | 13.54 | 13.41 | 13.53 | 1,771,883 | +0.42(+3.22%) |
May 07, 2010 | 13.32 | 13.50 | 13.00 | 13.11 | 814,584 | +1.60(+13.89%) |
May 06, 2010 | 13.81 | 13.91 | 11.27 | 11.51 | 1,471,451 | -2.33(-16.81%) |
May 05, 2010 | 13.88 | 13.93 | 13.83 | 13.83 | 846,579 | -0.10(-0.70%) |
May 04, 2010 | 14.19 | 14.20 | 13.85 | 13.93 | 807,714 | -0.37(-2.57%) |
May 03, 2010 | 14.12 | 14.32 | 14.12 | 14.30 | 414,397 | +0.19(+1.37%) |
Apr 30, 2010 | 14.29 | 14.34 | 14.08 | 14.10 | 621,526 | -0.16(-1.12%) |
Apr 29, 2010 | 14.12 | 14.28 | 14.12 | 14.26 | 290,623 | +0.21(+1.48%) |
Apr 28, 2010 | 14.00 | 14.10 | 13.95 | 14.06 | 477,782 | +0.12(+0.84%) |
Apr 27, 2010 | 14.12 | 14.17 | 13.93 | 13.94 | 382,495 | -0.21(-1.52%) |
Apr 26, 2010 | 14.27 | 14.27 | 14.15 | 14.15 | 701,094 | -0.10(-0.73%) |
Apr 23, 2010 | 14.20 | 14.26 | 14.10 | 14.26 | 451,215 | +0.02(+0.15%) |
Apr 22, 2010 | 14.15 | 14.26 | 14.04 | 14.24 | 550,526 | +0.03(+0.24%) |
Apr 21, 2010 | 14.33 | 14.35 | 14.14 | 14.20 | 3,869,199 | -0.09(-0.61%) |
Apr 20, 2010 | 14.28 | 14.32 | 14.18 | 14.29 | 276,177 | +0.11(+0.76%) |
Apr 19, 2010 | 14.07 | 14.24 | 14.07 | 14.18 | 751,612 | +0.04(+0.29%) |
Apr 16, 2010 | 14.28 | 14.35 | 14.06 | 14.14 | 490,391 | -0.19(-1.30%) |
Apr 15, 2010 | 14.28 | 14.35 | 14.24 | 14.33 | 656,102 | +0.01(+0.05%) |
Apr 14, 2010 | 14.26 | 14.32 | 14.20 | 14.32 | 286,226 | +0.10(+0.68%) |
Apr 13, 2010 | 14.23 | 14.26 | 14.14 | 14.22 | 250,269 | -0.01(-0.05%) |
Apr 12, 2010 | 14.18 | 14.27 | 14.16 | 14.23 | 198,421 | +0.06(+0.39%) |
Apr 09, 2010 | 14.12 | 14.18 | 14.08 | 14.17 | 296,281 | +0.08(+0.59%) |
Apr 08, 2010 | 13.94 | 14.10 | 13.90 | 14.09 | 583,912 | +0.11(+0.79%) |
Apr 07, 2010 | 14.08 | 14.10 | 13.92 | 13.98 | 1,431,970 | -0.12(-0.88%) |
Apr 06, 2010 | 14.12 | 14.14 | 14.06 | 14.10 | 493,914 | -0.05(-0.34%) |
Apr 05, 2010 | 14.09 | 14.16 | 14.06 | 14.15 | 276,114 | +0.11(+0.79%) |
Apr 01, 2010 | 13.93 | 14.04 | 14.04 | 14.04 | 987,066 | +0.19(+1.35%) |
Mar 31, 2010 | 13.86 | 13.99 | 13.84 | 13.85 | 477,674 | -0.03(-0.25%) |
Mar 30, 2010 | 13.90 | 13.97 | 13.86 | 13.89 | 523,554 | +0.03(+0.20%) |
Mar 29, 2010 | 13.85 | 13.89 | 13.83 | 13.86 | 295,427 | +0.06(+0.45%) |
Mar 26, 2010 | 13.85 | 13.90 | 13.76 | 13.80 | 285,141 | +0.01(+0.05%) |
Mar 25, 2010 | 14.07 | 14.07 | 13.78 | 13.79 | 503,512 | -0.13(-0.95%) |
Mar 24, 2010 | 13.99 | 14.12 | 13.93 | 13.93 | 320,059 | -0.16(-1.12%) |
Mar 23, 2010 | 13.88 | 14.09 | 13.88 | 14.08 | 501,527 | +0.19(+1.38%) |
Mar 22, 2010 | 13.73 | 13.94 | 13.67 | 13.89 | 735,408 | +0.08(+0.60%) |
Mar 19, 2010 | 13.85 | 13.90 | 13.75 | 13.81 | 592,580 | -0.02(-0.15%) |
Mar 18, 2010 | 13.75 | 13.88 | 13.73 | 13.83 | 744,576 | +0.04(+0.30%) |
Mar 17, 2010 | 13.66 | 13.81 | 13.58 | 13.79 | 1,553,014 | +0.19(+1.41%) |
Mar 16, 2010 | 13.58 | 13.64 | 13.55 | 13.60 | 739,759 | +0.01(+0.05%) |
Mar 15, 2010 | 13.53 | 13.60 | 13.53 | 13.59 | 881,087 | +0.02(+0.15%) |
Mar 12, 2010 | 13.63 | 13.66 | 13.55 | 13.57 | 430,375 | +0.00(+0.00%) |
Mar 11, 2010 | 13.49 | 13.60 | 13.46 | 13.57 | 682,634 | +0.05(+0.41%) |
Mar 10, 2010 | 13.50 | 13.62 | 13.47 | 13.51 | 313,915 | -0.02(-0.15%) |
Mar 09, 2010 | 13.31 | 13.58 | 13.31 | 13.53 | 497,364 | +0.19(+1.44%) |
Mar 08, 2010 | 13.23 | 13.40 | 13.22 | 13.34 | 668,672 | +0.10(+0.78%) |
Mar 05, 2010 | 13.19 | 13.25 | 13.13 | 13.24 | 624,610 | +0.14(+1.10%) |
Mar 04, 2010 | 13.09 | 13.13 | 13.05 | 13.09 | 269,533 | -0.04(-0.31%) |
Mar 03, 2010 | 13.11 | 13.18 | 13.07 | 13.14 | 298,418 | +0.07(+0.53%) |
Mar 02, 2010 | 13.06 | 13.12 | 13.04 | 13.07 | 387,436 | +0.03(+0.21%) |