Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.06 | 14.47 | 13.89 | 14.06 | 640,911 | -0.36(-2.51%) |
May 27, 2010 | 13.77 | 14.42 | 13.69 | 14.42 | 941,263 | +1.00(+7.47%) |
May 26, 2010 | 13.24 | 13.64 | 13.22 | 13.42 | 823,770 | +0.32(+2.47%) |
May 25, 2010 | 12.88 | 13.14 | 12.84 | 13.09 | 1,539,174 | -0.27(-2.00%) |
May 24, 2010 | 13.54 | 13.71 | 13.34 | 13.36 | 1,042,872 | -0.21(-1.56%) |
May 21, 2010 | 13.15 | 13.71 | 13.04 | 13.57 | 1,183,204 | +0.18(+1.33%) |
May 20, 2010 | 13.52 | 13.73 | 13.39 | 13.39 | 2,333,759 | -0.65(-4.60%) |
May 19, 2010 | 13.98 | 14.04 | 13.73 | 14.04 | 1,980,578 | -0.07(-0.47%) |
May 18, 2010 | 14.14 | 14.26 | 14.02 | 14.11 | 1,589,559 | +0.40(+2.89%) |
May 17, 2010 | 13.43 | 13.74 | 13.23 | 13.71 | 1,145,801 | +0.32(+2.37%) |
May 14, 2010 | 13.39 | 13.81 | 13.24 | 13.39 | 815,553 | -0.46(-3.30%) |
May 13, 2010 | 13.76 | 14.12 | 13.58 | 13.85 | 960,130 | +0.08(+0.61%) |
May 12, 2010 | 13.76 | 13.89 | 13.57 | 13.77 | 915,986 | +0.04(+0.32%) |
May 11, 2010 | 13.77 | 13.83 | 13.69 | 13.72 | 745,082 | -0.18(-1.32%) |
May 10, 2010 | 13.68 | 13.91 | 13.66 | 13.91 | 823,716 | +1.04(+8.10%) |
May 07, 2010 | 13.30 | 13.32 | 12.56 | 12.86 | 1,835,746 | -0.47(-3.55%) |
May 06, 2010 | 14.15 | 14.38 | 12.47 | 13.34 | 1,307,025 | -0.58(-4.16%) |
May 05, 2010 | 14.17 | 14.67 | 13.91 | 13.92 | 1,052,399 | -0.57(-3.92%) |
May 04, 2010 | 14.83 | 15.03 | 14.38 | 14.49 | 964,752 | -0.42(-2.84%) |
May 03, 2010 | 14.14 | 14.93 | 14.12 | 14.91 | 995,811 | +0.95(+6.83%) |
Apr 30, 2010 | 13.97 | 14.22 | 13.68 | 13.96 | 1,554,382 | -0.04(-0.32%) |
Apr 29, 2010 | 14.16 | 14.30 | 13.82 | 14.00 | 1,332,073 | -0.12(-0.83%) |
Apr 28, 2010 | 14.47 | 14.47 | 14.00 | 14.12 | 1,225,264 | -0.25(-1.74%) |
Apr 27, 2010 | 15.01 | 15.06 | 14.31 | 14.37 | 975,220 | -0.69(-4.59%) |
Apr 26, 2010 | 15.18 | 15.29 | 15.02 | 15.06 | 597,520 | -0.18(-1.17%) |
Apr 23, 2010 | 14.98 | 15.25 | 14.94 | 15.24 | 564,006 | +0.27(+1.82%) |
Apr 22, 2010 | 14.67 | 15.01 | 14.67 | 14.96 | 550,052 | +0.18(+1.21%) |
Apr 21, 2010 | 14.52 | 14.86 | 14.42 | 14.79 | 1,638,603 | +0.35(+2.39%) |
Apr 20, 2010 | 14.41 | 14.50 | 14.32 | 14.44 | 1,487,392 | +0.08(+0.58%) |
Apr 19, 2010 | 14.42 | 14.52 | 14.27 | 14.36 | 795,771 | -0.09(-0.66%) |
Apr 16, 2010 | 14.32 | 14.54 | 14.17 | 14.45 | 862,222 | +0.01(+0.04%) |
Apr 15, 2010 | 13.39 | 14.81 | 13.39 | 14.45 | 1,465,110 | +0.37(+2.65%) |
Apr 14, 2010 | 13.87 | 14.09 | 13.86 | 14.07 | 1,061,080 | +0.24(+1.72%) |
Apr 13, 2010 | 14.07 | 14.11 | 13.72 | 13.84 | 937,899 | -0.20(-1.41%) |
Apr 12, 2010 | 14.03 | 14.21 | 14.02 | 14.03 | 692,472 | +0.01(+0.04%) |
Apr 09, 2010 | 13.60 | 14.07 | 13.60 | 14.03 | 1,384,214 | +0.52(+3.87%) |
Apr 08, 2010 | 13.48 | 13.56 | 13.27 | 13.51 | 478,525 | +0.03(+0.20%) |
Apr 07, 2010 | 13.75 | 13.92 | 13.43 | 13.48 | 731,360 | -0.29(-2.08%) |
Apr 06, 2010 | 13.47 | 13.79 | 13.38 | 13.76 | 837,443 | +0.56(+4.25%) |
Apr 05, 2010 | 13.08 | 13.48 | 13.05 | 13.20 | 625,462 | +0.18(+1.35%) |
Apr 01, 2010 | 12.65 | 13.03 | 13.03 | 13.03 | 819,453 | +0.52(+4.13%) |
Mar 31, 2010 | 12.66 | 12.81 | 12.50 | 12.51 | 847,203 | -0.14(-1.09%) |
Mar 30, 2010 | 12.87 | 12.88 | 12.64 | 12.65 | 1,082,260 | -0.26(-2.05%) |
Mar 29, 2010 | 12.97 | 12.97 | 12.81 | 12.91 | 611,927 | +0.09(+0.73%) |
Mar 26, 2010 | 12.91 | 13.10 | 12.76 | 12.82 | 760,893 | -0.08(-0.64%) |
Mar 25, 2010 | 13.31 | 13.31 | 12.89 | 12.90 | 563,281 | -0.30(-2.29%) |
Mar 24, 2010 | 13.19 | 13.31 | 13.11 | 13.20 | 399,961 | -0.04(-0.29%) |
Mar 23, 2010 | 13.25 | 13.36 | 13.13 | 13.24 | 407,009 | +0.02(+0.12%) |
Mar 22, 2010 | 13.05 | 13.25 | 12.82 | 13.22 | 601,872 | +0.08(+0.63%) |
Mar 19, 2010 | 13.23 | 13.32 | 12.89 | 13.14 | 1,020,030 | -0.10(-0.79%) |
Mar 18, 2010 | 13.34 | 13.37 | 13.01 | 13.25 | 962,272 | -0.15(-1.11%) |
Mar 17, 2010 | 13.61 | 13.61 | 13.33 | 13.40 | 1,432,253 | +0.00(+0.00%) |
Mar 16, 2010 | 13.55 | 13.55 | 13.34 | 13.40 | 818,686 | -0.01(-0.08%) |
Mar 15, 2010 | 13.29 | 13.42 | 13.29 | 13.41 | 618,347 | -0.25(-1.85%) |
Mar 12, 2010 | 13.53 | 13.74 | 13.42 | 13.66 | 1,092,616 | +0.25(+1.89%) |
Mar 11, 2010 | 13.47 | 13.52 | 13.18 | 13.41 | 695,859 | -0.12(-0.89%) |
Mar 10, 2010 | 13.31 | 13.60 | 13.27 | 13.53 | 363,006 | +0.25(+1.86%) |
Mar 09, 2010 | 13.38 | 13.45 | 13.20 | 13.28 | 710,910 | -0.15(-1.15%) |
Mar 08, 2010 | 13.26 | 13.51 | 13.09 | 13.43 | 901,476 | +0.20(+1.50%) |
Mar 05, 2010 | 13.38 | 13.50 | 13.16 | 13.24 | 687,268 | +0.02(+0.12%) |
Mar 04, 2010 | 13.62 | 13.76 | 13.05 | 13.22 | 1,200,070 | -0.58(-4.22%) |
Mar 03, 2010 | 13.72 | 13.86 | 13.67 | 13.80 | 631,940 | +0.08(+0.60%) |
Mar 02, 2010 | 13.67 | 13.81 | 13.55 | 13.72 | 712,675 | +0.05(+0.36%) |