Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.06 | 13.12 | 12.83 | 12.92 | 34,916 | -0.14(-1.07%) |
May 27, 2010 | 12.75 | 13.06 | 12.75 | 13.06 | 60,117 | +0.66(+5.29%) |
May 26, 2010 | 12.54 | 12.60 | 12.39 | 12.40 | 73,927 | -0.13(-1.04%) |
May 25, 2010 | 12.34 | 12.57 | 12.16 | 12.53 | 63,796 | -0.13(-1.03%) |
May 24, 2010 | 12.71 | 12.85 | 12.66 | 12.66 | 89,304 | +0.00(+0.00%) |
May 21, 2010 | 12.41 | 12.72 | 12.30 | 12.66 | 137,355 | +0.16(+1.24%) |
May 20, 2010 | 12.48 | 12.69 | 12.45 | 12.51 | 36,604 | -0.52(-3.96%) |
May 19, 2010 | 13.03 | 13.03 | 12.80 | 13.02 | 77,136 | +0.02(+0.15%) |
May 18, 2010 | 13.45 | 13.45 | 12.97 | 13.00 | 116,139 | -0.31(-2.30%) |
May 17, 2010 | 13.26 | 13.31 | 13.07 | 13.31 | 60,829 | +0.02(+0.15%) |
May 14, 2010 | 13.43 | 13.43 | 13.16 | 13.29 | 45,873 | -0.26(-1.94%) |
May 13, 2010 | 13.66 | 13.69 | 13.55 | 13.55 | 55,409 | -0.10(-0.71%) |
May 12, 2010 | 13.73 | 13.73 | 13.59 | 13.65 | 70,076 | +0.13(+0.93%) |
May 11, 2010 | 13.66 | 13.69 | 13.46 | 13.53 | 106,439 | -0.15(-1.11%) |
May 10, 2010 | 13.80 | 14.20 | 13.60 | 13.68 | 416,093 | +0.52(+3.97%) |
May 07, 2010 | 13.53 | 13.67 | 12.82 | 13.15 | 91,673 | -0.12(-0.91%) |
May 06, 2010 | 13.63 | 13.86 | 11.12 | 13.28 | 88,941 | -0.39(-2.86%) |
May 05, 2010 | 13.79 | 13.85 | 13.63 | 13.67 | 24,929 | -0.25(-1.77%) |
May 04, 2010 | 14.15 | 14.15 | 13.87 | 13.91 | 89,789 | -0.57(-3.94%) |
May 03, 2010 | 14.44 | 14.53 | 14.34 | 14.48 | 171,511 | +0.18(+1.23%) |
Apr 30, 2010 | 14.46 | 14.46 | 14.28 | 14.31 | 134,953 | -0.08(-0.52%) |
Apr 29, 2010 | 14.27 | 14.39 | 14.26 | 14.38 | 38,227 | +0.30(+2.10%) |
Apr 28, 2010 | 14.28 | 14.28 | 14.05 | 14.09 | 287,384 | -0.03(-0.22%) |
Apr 27, 2010 | 14.32 | 14.40 | 14.10 | 14.12 | 44,732 | -0.43(-2.96%) |
Apr 26, 2010 | 14.61 | 14.61 | 14.49 | 14.55 | 173,309 | -0.02(-0.14%) |
Apr 23, 2010 | 14.43 | 14.57 | 14.41 | 14.57 | 161,777 | +0.07(+0.45%) |
Apr 22, 2010 | 14.45 | 14.51 | 14.34 | 14.50 | 234,606 | -0.08(-0.52%) |
Apr 21, 2010 | 14.58 | 14.59 | 14.49 | 14.58 | 21,000 | -0.04(-0.24%) |
Apr 20, 2010 | 14.61 | 14.61 | 14.54 | 14.61 | 51,357 | +0.11(+0.73%) |
Apr 19, 2010 | 14.49 | 14.53 | 14.31 | 14.51 | 41,020 | -0.14(-0.96%) |
Apr 16, 2010 | 14.87 | 14.87 | 14.60 | 14.65 | 89,556 | -0.33(-2.18%) |
Apr 15, 2010 | 14.97 | 15.02 | 14.93 | 14.97 | 65,034 | -0.01(-0.07%) |
Apr 14, 2010 | 14.92 | 14.99 | 14.88 | 14.99 | 88,167 | +0.24(+1.64%) |
Apr 13, 2010 | 14.85 | 14.85 | 14.69 | 14.74 | 450,966 | -0.06(-0.41%) |
Apr 12, 2010 | 14.85 | 14.85 | 14.79 | 14.80 | 25,944 | -0.01(-0.03%) |
Apr 09, 2010 | 14.76 | 14.83 | 14.76 | 14.81 | 48,471 | +0.08(+0.51%) |
Apr 08, 2010 | 14.66 | 14.74 | 14.61 | 14.73 | 106,170 | +0.00(+0.00%) |
Apr 07, 2010 | 14.73 | 14.79 | 14.66 | 14.73 | 320,443 | -0.06(-0.41%) |
Apr 06, 2010 | 14.80 | 14.83 | 14.70 | 14.79 | 235,318 | -0.06(-0.40%) |
Apr 05, 2010 | 14.86 | 14.88 | 14.64 | 14.85 | 94,359 | +0.16(+1.06%) |
Apr 01, 2010 | 14.64 | 14.70 | 14.70 | 14.70 | 1,493,602 | +0.21(+1.45%) |
Mar 31, 2010 | 14.57 | 14.57 | 14.48 | 14.49 | 2,138,170 | -0.12(-0.79%) |
Mar 30, 2010 | 14.74 | 14.74 | 14.60 | 14.60 | 155,933 | -0.02(-0.14%) |
Mar 29, 2010 | 14.45 | 14.63 | 14.45 | 14.62 | 151,856 | +0.26(+1.78%) |
Mar 26, 2010 | 14.34 | 14.43 | 14.30 | 14.37 | 262,660 | +0.23(+1.63%) |
Mar 25, 2010 | 14.34 | 14.36 | 14.13 | 14.14 | 247,417 | -0.05(-0.32%) |
Mar 24, 2010 | 14.19 | 14.20 | 14.14 | 14.18 | 59,967 | -0.19(-1.30%) |
Mar 23, 2010 | 14.33 | 14.37 | 14.27 | 14.37 | 36,371 | -0.04(-0.28%) |
Mar 22, 2010 | 14.34 | 14.42 | 14.25 | 14.41 | 20,164 | +0.05(+0.37%) |
Mar 19, 2010 | 14.53 | 14.53 | 14.34 | 14.36 | 55,220 | -0.20(-1.39%) |
Mar 18, 2010 | 14.62 | 14.62 | 14.51 | 14.56 | 34,692 | -0.10(-0.68%) |
Mar 17, 2010 | 14.63 | 14.71 | 14.60 | 14.66 | 50,342 | +0.08(+0.58%) |
Mar 16, 2010 | 14.48 | 14.57 | 14.41 | 14.57 | 52,001 | +0.17(+1.21%) |
Mar 15, 2010 | 14.33 | 14.40 | 14.28 | 14.40 | 45,802 | -0.01(-0.07%) |
Mar 12, 2010 | 14.39 | 14.43 | 14.38 | 14.41 | 49,619 | +0.03(+0.18%) |
Mar 11, 2010 | 14.35 | 14.38 | 14.26 | 14.38 | 164,480 | -0.05(-0.32%) |
Mar 10, 2010 | 14.37 | 14.43 | 14.32 | 14.43 | 34,360 | +0.02(+0.10%) |
Mar 09, 2010 | 14.35 | 14.50 | 14.31 | 14.41 | 38,773 | +0.02(+0.17%) |
Mar 08, 2010 | 14.45 | 14.45 | 14.36 | 14.39 | 40,106 | +0.00(+0.03%) |
Mar 05, 2010 | 14.18 | 14.38 | 14.18 | 14.38 | 87,520 | +0.22(+1.55%) |
Mar 04, 2010 | 14.24 | 14.24 | 14.09 | 14.17 | 535,505 | +0.00(+0.00%) |
Mar 03, 2010 | 14.09 | 14.27 | 14.09 | 14.17 | 377,142 | +0.04(+0.28%) |
Mar 02, 2010 | 14.05 | 14.19 | 14.05 | 14.13 | 14,975 | +0.11(+0.82%) |