Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.99 | 11.07 | 10.93 | 10.99 | 215,502 | -0.02(-0.18%) |
May 27, 2010 | 11.01 | 11.09 | 10.85 | 11.01 | 103,189 | +0.13(+1.19%) |
May 26, 2010 | 10.88 | 10.95 | 10.74 | 10.88 | 680 | +0.03(+0.28%) |
May 25, 2010 | 11.12 | 11.12 | 10.57 | 10.85 | 190,830 | -0.44(-3.90%) |
May 24, 2010 | 11.80 | 11.80 | 11.29 | 11.29 | 217,431 | -0.53(-4.48%) |
May 21, 2010 | 11.93 | 11.97 | 11.67 | 11.82 | 137,128 | -0.22(-1.83%) |
May 20, 2010 | 12.82 | 12.82 | 12.03 | 12.04 | 81,596 | -0.94(-7.24%) |
May 19, 2010 | 12.81 | 13.10 | 12.46 | 12.98 | 131,310 | +0.07(+0.54%) |
May 18, 2010 | 13.32 | 13.32 | 12.81 | 12.91 | 311,795 | -0.20(-1.53%) |
May 17, 2010 | 13.56 | 13.57 | 13.01 | 13.11 | 107,902 | -0.37(-2.74%) |
May 14, 2010 | 13.48 | 13.83 | 13.41 | 13.48 | 81,197 | -0.29(-2.11%) |
May 13, 2010 | 13.95 | 14.10 | 13.70 | 13.77 | 516,910 | -0.35(-2.48%) |
May 12, 2010 | 14.18 | 14.23 | 13.87 | 14.12 | 91,894 | +0.00(+0.00%) |
May 11, 2010 | 14.11 | 14.25 | 13.94 | 14.12 | 60,704 | +0.48(+3.52%) |
May 10, 2010 | 13.65 | 13.68 | 13.29 | 13.64 | 157,619 | +0.12(+0.89%) |
May 07, 2010 | 14.00 | 14.00 | 13.41 | 13.52 | 153,529 | -0.58(-4.11%) |
May 06, 2010 | 14.65 | 14.99 | 13.60 | 14.10 | 94,557 | -0.59(-4.02%) |
May 05, 2010 | 14.77 | 14.80 | 14.57 | 14.69 | 114,929 | -0.12(-0.81%) |
May 04, 2010 | 15.15 | 15.15 | 14.58 | 14.81 | 99,794 | -0.37(-2.44%) |
May 03, 2010 | 15.09 | 15.20 | 14.96 | 15.18 | 72,513 | +0.09(+0.60%) |
Apr 30, 2010 | 15.18 | 15.45 | 15.03 | 15.09 | 92,739 | -0.16(-1.05%) |
Apr 29, 2010 | 15.28 | 15.29 | 15.00 | 15.25 | 54,017 | +0.04(+0.26%) |
Apr 28, 2010 | 15.23 | 15.29 | 15.00 | 15.21 | 84,724 | +0.00(+0.00%) |
Apr 27, 2010 | 15.21 | 15.28 | 15.10 | 15.21 | 56,493 | -0.02(-0.13%) |
Apr 26, 2010 | 15.29 | 15.33 | 15.15 | 15.23 | 126,877 | -0.12(-0.78%) |
Apr 23, 2010 | 15.36 | 15.36 | 15.19 | 15.35 | 59,744 | -0.05(-0.32%) |
Apr 22, 2010 | 15.27 | 15.41 | 15.17 | 15.40 | 84,165 | +0.09(+0.59%) |
Apr 21, 2010 | 15.21 | 15.42 | 15.15 | 15.31 | 46,621 | +0.12(+0.79%) |
Apr 20, 2010 | 15.27 | 15.27 | 15.06 | 15.19 | 91,857 | -0.06(-0.39%) |
Apr 19, 2010 | 15.27 | 15.42 | 14.97 | 15.25 | 46,942 | -0.04(-0.26%) |
Apr 16, 2010 | 15.33 | 15.54 | 15.21 | 15.29 | 84,069 | -0.01(-0.07%) |
Apr 15, 2010 | 15.33 | 15.42 | 15.20 | 15.30 | 220,566 | +0.07(+0.46%) |
Apr 14, 2010 | 15.35 | 15.50 | 15.10 | 15.23 | 131,917 | +0.01(+0.07%) |
Apr 13, 2010 | 15.16 | 15.41 | 14.84 | 15.22 | 81,930 | -0.02(-0.13%) |
Apr 12, 2010 | 15.35 | 15.54 | 15.20 | 15.24 | 91,529 | -0.07(-0.46%) |
Apr 09, 2010 | 15.25 | 15.38 | 15.20 | 15.31 | 95,902 | -0.07(-0.46%) |
Apr 08, 2010 | 14.90 | 15.40 | 14.77 | 15.38 | 62,999 | +0.48(+3.22%) |
Apr 07, 2010 | 14.70 | 14.91 | 14.55 | 14.90 | 66,268 | +0.11(+0.74%) |
Apr 06, 2010 | 14.25 | 14.82 | 14.15 | 14.79 | 72,668 | +0.28(+1.93%) |
Apr 05, 2010 | 14.42 | 14.54 | 14.32 | 14.51 | 98,597 | +0.21(+1.47%) |
Apr 01, 2010 | 14.05 | 14.30 | 14.30 | 14.30 | 200,300 | +0.29(+2.07%) |
Mar 31, 2010 | 14.25 | 14.39 | 13.82 | 14.01 | 1,530,568 | -0.13(-0.92%) |
Mar 30, 2010 | 14.75 | 15.19 | 14.05 | 14.14 | 254,593 | -0.28(-1.94%) |
Mar 29, 2010 | 13.51 | 14.62 | 13.51 | 14.42 | 351,344 | -0.33(-2.24%) |
Mar 26, 2010 | 14.91 | 15.44 | 14.51 | 14.75 | 265,402 | -0.27(-1.80%) |
Mar 25, 2010 | 15.02 | 15.18 | 14.81 | 15.02 | 50,380 | -0.16(-1.05%) |
Mar 24, 2010 | 15.11 | 15.26 | 14.92 | 15.18 | 56,280 | +0.03(+0.20%) |
Mar 23, 2010 | 15.18 | 15.73 | 14.80 | 15.15 | 171,669 | +0.04(+0.26%) |
Mar 22, 2010 | 15.24 | 15.45 | 15.04 | 15.11 | 96,023 | -0.29(-1.88%) |
Mar 19, 2010 | 15.12 | 15.50 | 14.30 | 15.40 | 204,177 | +0.01(+0.06%) |
Mar 18, 2010 | 15.30 | 15.45 | 15.21 | 15.39 | 38,597 | -0.01(-0.06%) |
Mar 17, 2010 | 15.27 | 15.50 | 14.38 | 15.40 | 168,211 | +0.07(+0.46%) |
Mar 16, 2010 | 15.31 | 15.79 | 14.65 | 15.33 | 289,711 | +0.34(+2.27%) |
Mar 15, 2010 | 15.00 | 15.69 | 14.93 | 14.99 | 413,050 | +0.84(+5.94%) |
Mar 12, 2010 | 13.84 | 14.20 | 13.70 | 14.15 | 147,047 | +0.16(+1.14%) |
Mar 11, 2010 | 13.51 | 14.09 | 13.50 | 13.99 | 127,632 | +0.24(+1.75%) |
Mar 10, 2010 | 13.40 | 13.83 | 13.38 | 13.75 | 75,944 | +0.17(+1.25%) |
Mar 09, 2010 | 13.36 | 13.58 | 13.21 | 13.58 | 30,682 | +0.10(+0.74%) |
Mar 08, 2010 | 13.13 | 13.55 | 13.11 | 13.48 | 32,663 | +0.38(+2.90%) |
Mar 05, 2010 | 13.20 | 13.20 | 13.05 | 13.10 | 43,992 | -0.15(-1.13%) |
Mar 04, 2010 | 13.04 | 13.35 | 13.01 | 13.25 | 53,509 | +0.11(+0.84%) |
Mar 03, 2010 | 13.12 | 13.26 | 13.04 | 13.14 | 39,686 | -0.09(-0.68%) |
Mar 02, 2010 | 13.25 | 13.38 | 13.05 | 13.23 | 100,382 | -0.02(-0.15%) |