Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.50 | 12.50 | 11.94 | 12.31 | 966,164 | -0.19(-1.51%) |
May 27, 2010 | 12.09 | 12.52 | 11.97 | 12.50 | 919,864 | +0.66(+5.55%) |
May 26, 2010 | 12.08 | 12.47 | 11.80 | 11.84 | 645,134 | -0.15(-1.29%) |
May 25, 2010 | 11.71 | 12.04 | 11.42 | 12.00 | 813,249 | -0.02(-0.16%) |
May 24, 2010 | 12.12 | 12.36 | 11.98 | 12.02 | 1,132,953 | -0.19(-1.58%) |
May 21, 2010 | 11.68 | 12.24 | 11.62 | 12.21 | 1,946,886 | +0.31(+2.60%) |
May 20, 2010 | 11.83 | 12.28 | 11.45 | 11.90 | 1,317,430 | -0.39(-3.15%) |
May 19, 2010 | 12.76 | 12.76 | 12.28 | 12.29 | 1,672,851 | -0.57(-4.44%) |
May 18, 2010 | 13.55 | 13.59 | 12.79 | 12.86 | 770,069 | -0.41(-3.06%) |
May 17, 2010 | 13.62 | 13.79 | 12.96 | 13.26 | 965,528 | -0.33(-2.42%) |
May 14, 2010 | 13.90 | 13.92 | 13.18 | 13.59 | 721,847 | -0.44(-3.10%) |
May 13, 2010 | 13.75 | 14.13 | 13.75 | 14.03 | 684,437 | +0.19(+1.40%) |
May 12, 2010 | 13.78 | 13.92 | 13.58 | 13.83 | 600,598 | +0.01(+0.07%) |
May 11, 2010 | 14.05 | 14.09 | 13.32 | 13.82 | 459,629 | +0.24(+1.78%) |
May 10, 2010 | 13.77 | 14.08 | 13.34 | 13.58 | 1,194,578 | +0.81(+6.36%) |
May 07, 2010 | 13.44 | 13.44 | 12.71 | 12.77 | 1,695,945 | -0.75(-5.58%) |
May 06, 2010 | 14.52 | 14.76 | 12.81 | 13.52 | 1,292,915 | -1.03(-7.10%) |
May 05, 2010 | 13.73 | 14.73 | 13.18 | 14.56 | 1,606,326 | +0.41(+2.87%) |
May 04, 2010 | 14.64 | 14.71 | 14.02 | 14.15 | 697,064 | -0.65(-4.38%) |
May 03, 2010 | 14.89 | 15.06 | 14.66 | 14.80 | 468,083 | +0.02(+0.13%) |
Apr 30, 2010 | 14.82 | 14.99 | 14.65 | 14.78 | 978,636 | +0.04(+0.26%) |
Apr 29, 2010 | 14.80 | 15.32 | 14.64 | 14.74 | 1,204,463 | +0.09(+0.59%) |
Apr 28, 2010 | 14.50 | 14.76 | 14.46 | 14.65 | 933,210 | +0.28(+1.95%) |
Apr 27, 2010 | 14.79 | 14.80 | 14.35 | 14.37 | 462,075 | -0.47(-3.19%) |
Apr 26, 2010 | 14.72 | 14.98 | 14.72 | 14.85 | 379,111 | +0.14(+0.92%) |
Apr 23, 2010 | 14.60 | 14.86 | 14.47 | 14.71 | 464,784 | +0.22(+1.53%) |
Apr 22, 2010 | 14.74 | 14.79 | 14.35 | 14.49 | 745,772 | -0.36(-2.41%) |
Apr 21, 2010 | 15.11 | 15.30 | 14.75 | 14.85 | 366,730 | -0.19(-1.29%) |
Apr 20, 2010 | 14.77 | 15.07 | 14.64 | 15.04 | 513,624 | +0.40(+2.71%) |
Apr 19, 2010 | 14.69 | 14.79 | 14.51 | 14.64 | 429,418 | -0.05(-0.33%) |
Apr 16, 2010 | 14.81 | 14.92 | 14.50 | 14.69 | 644,408 | -0.11(-0.72%) |
Apr 15, 2010 | 14.81 | 14.90 | 14.64 | 14.80 | 794,957 | -0.02(-0.13%) |
Apr 14, 2010 | 14.38 | 14.84 | 14.37 | 14.82 | 652,057 | +0.55(+3.86%) |
Apr 13, 2010 | 14.46 | 14.51 | 14.11 | 14.27 | 690,542 | -0.15(-1.07%) |
Apr 12, 2010 | 14.72 | 14.80 | 14.35 | 14.42 | 1,837,260 | +0.43(+3.04%) |
Apr 09, 2010 | 14.02 | 14.13 | 13.92 | 14.00 | 626,058 | -0.01(-0.07%) |
Apr 08, 2010 | 14.04 | 14.12 | 13.92 | 14.01 | 568,665 | -0.04(-0.27%) |
Apr 07, 2010 | 14.16 | 14.23 | 13.92 | 14.04 | 683,773 | -0.17(-1.22%) |
Apr 06, 2010 | 14.40 | 14.43 | 14.09 | 14.22 | 489,183 | -0.08(-0.54%) |
Apr 05, 2010 | 14.14 | 14.39 | 14.00 | 14.30 | 679,946 | +0.15(+1.09%) |
Apr 01, 2010 | 14.24 | 14.14 | 14.14 | 14.14 | 660,551 | -0.02(-0.14%) |
Mar 31, 2010 | 14.13 | 14.26 | 14.06 | 14.16 | 1,003,519 | -0.01(-0.07%) |
Mar 30, 2010 | 14.12 | 14.26 | 14.02 | 14.17 | 531,741 | +0.00(+0.00%) |
Mar 29, 2010 | 14.22 | 14.48 | 14.11 | 14.17 | 716,962 | -0.04(-0.27%) |
Mar 26, 2010 | 14.27 | 14.39 | 14.11 | 14.21 | 1,171,384 | +0.02(+0.14%) |
Mar 25, 2010 | 14.19 | 14.33 | 14.04 | 14.19 | 1,368,905 | +0.12(+0.82%) |
Mar 24, 2010 | 13.33 | 14.13 | 13.33 | 14.07 | 2,103,179 | +0.74(+5.58%) |
Mar 23, 2010 | 13.04 | 13.37 | 13.01 | 13.33 | 834,942 | +0.29(+2.22%) |
Mar 22, 2010 | 12.65 | 13.13 | 12.43 | 13.04 | 2,057,593 | +0.37(+2.90%) |
Mar 19, 2010 | 13.47 | 13.56 | 12.67 | 12.67 | 2,127,319 | -0.72(-5.41%) |
Mar 18, 2010 | 13.76 | 13.82 | 13.29 | 13.40 | 2,356,112 | -0.72(-5.13%) |
Mar 17, 2010 | 14.06 | 14.21 | 13.93 | 14.12 | 679,840 | -0.02(-0.14%) |
Mar 16, 2010 | 13.64 | 14.19 | 13.56 | 14.14 | 1,292,430 | +0.61(+4.50%) |
Mar 15, 2010 | 13.40 | 13.62 | 13.30 | 13.53 | 696,344 | +0.14(+1.01%) |
Mar 12, 2010 | 13.50 | 13.73 | 13.31 | 13.40 | 787,690 | -0.05(-0.36%) |
Mar 11, 2010 | 13.42 | 13.59 | 13.24 | 13.45 | 496,802 | -0.08(-0.57%) |
Mar 10, 2010 | 13.55 | 13.89 | 13.41 | 13.52 | 783,134 | +0.04(+0.29%) |
Mar 09, 2010 | 13.79 | 13.80 | 13.46 | 13.48 | 1,304,039 | -0.35(-2.52%) |
Mar 08, 2010 | 13.31 | 13.89 | 13.31 | 13.83 | 1,245,610 | +0.53(+4.00%) |
Mar 05, 2010 | 12.82 | 13.38 | 12.71 | 13.30 | 1,329,729 | +0.55(+4.32%) |
Mar 04, 2010 | 12.76 | 12.99 | 12.53 | 12.75 | 1,511,182 | -0.22(-1.71%) |
Mar 03, 2010 | 12.74 | 13.17 | 12.74 | 12.97 | 573,472 | +0.09(+0.68%) |
Mar 02, 2010 | 12.41 | 12.94 | 12.41 | 12.88 | 1,015,032 | +0.45(+3.65%) |