Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.11 | 14.19 | 13.54 | 13.66 | 78,461 | -0.46(-3.23%) |
May 27, 2010 | 14.39 | 14.39 | 13.82 | 14.11 | 84,164 | -0.13(-0.92%) |
May 26, 2010 | 13.35 | 14.25 | 13.35 | 14.25 | 581,853 | +0.68(+5.00%) |
May 25, 2010 | 13.28 | 13.60 | 13.17 | 13.57 | 84,768 | +0.10(+0.77%) |
May 24, 2010 | 13.43 | 13.67 | 13.29 | 13.46 | 52,345 | -0.04(-0.31%) |
May 21, 2010 | 13.11 | 13.86 | 12.98 | 13.51 | 118,265 | +0.30(+2.31%) |
May 20, 2010 | 13.49 | 13.83 | 13.17 | 13.20 | 97,525 | -0.57(-4.12%) |
May 19, 2010 | 13.77 | 14.11 | 13.47 | 13.77 | 61,950 | -0.03(-0.20%) |
May 18, 2010 | 13.82 | 14.09 | 13.74 | 13.80 | 78,006 | +0.06(+0.45%) |
May 17, 2010 | 13.42 | 13.74 | 13.17 | 13.73 | 63,939 | +0.44(+3.28%) |
May 14, 2010 | 13.09 | 13.40 | 12.91 | 13.30 | 31,524 | +0.15(+1.10%) |
May 13, 2010 | 13.00 | 13.24 | 13.00 | 13.15 | 94,421 | +0.08(+0.58%) |
May 12, 2010 | 12.69 | 13.18 | 12.68 | 13.08 | 91,025 | +0.21(+1.67%) |
May 11, 2010 | 12.71 | 13.04 | 12.69 | 12.86 | 88,998 | -0.16(-1.25%) |
May 10, 2010 | 12.97 | 13.08 | 12.64 | 13.03 | 89,675 | +0.18(+1.43%) |
May 07, 2010 | 13.00 | 13.25 | 12.63 | 12.84 | 45,303 | -0.24(-1.80%) |
May 06, 2010 | 12.97 | 13.77 | 12.80 | 13.08 | 44,979 | +0.06(+0.48%) |
May 05, 2010 | 13.36 | 13.40 | 12.83 | 13.01 | 23,445 | -0.06(-0.48%) |
May 04, 2010 | 13.26 | 13.26 | 12.83 | 13.08 | 34,335 | -0.34(-2.53%) |
May 03, 2010 | 13.15 | 13.60 | 12.90 | 13.42 | 29,508 | +0.33(+2.54%) |
Apr 30, 2010 | 13.70 | 13.74 | 13.08 | 13.08 | 69,856 | -0.66(-4.78%) |
Apr 29, 2010 | 13.76 | 13.85 | 13.62 | 13.74 | 46,741 | +0.06(+0.40%) |
Apr 28, 2010 | 13.70 | 13.78 | 13.45 | 13.69 | 16,494 | +0.31(+2.33%) |
Apr 27, 2010 | 13.67 | 13.76 | 13.36 | 13.37 | 20,507 | -0.39(-2.86%) |
Apr 26, 2010 | 14.03 | 14.15 | 13.72 | 13.77 | 55,391 | -0.30(-2.11%) |
Apr 23, 2010 | 13.70 | 14.08 | 13.70 | 14.07 | 59,110 | +0.08(+0.54%) |
Apr 22, 2010 | 13.83 | 14.01 | 13.82 | 13.99 | 29,725 | -0.01(-0.10%) |
Apr 21, 2010 | 13.80 | 14.00 | 13.76 | 14.00 | 8,097 | +0.10(+0.70%) |
Apr 20, 2010 | 13.37 | 13.91 | 13.35 | 13.91 | 19,147 | +0.55(+4.15%) |
Apr 19, 2010 | 13.51 | 13.51 | 13.07 | 13.35 | 70,476 | -0.48(-3.45%) |
Apr 16, 2010 | 14.01 | 14.01 | 13.35 | 13.83 | 38,250 | -0.16(-1.14%) |
Apr 15, 2010 | 14.04 | 14.04 | 13.60 | 13.99 | 12,479 | -0.03(-0.20%) |
Apr 14, 2010 | 13.77 | 14.05 | 13.71 | 14.02 | 27,830 | +0.30(+2.22%) |
Apr 13, 2010 | 12.99 | 13.81 | 12.99 | 13.71 | 45,442 | +0.75(+5.82%) |
Apr 12, 2010 | 12.71 | 13.01 | 12.63 | 12.96 | 23,625 | +0.35(+2.80%) |
Apr 09, 2010 | 12.71 | 12.81 | 12.59 | 12.61 | 33,757 | -0.09(-0.71%) |
Apr 08, 2010 | 12.79 | 13.10 | 12.70 | 12.70 | 24,430 | -0.17(-1.29%) |
Apr 07, 2010 | 12.95 | 13.32 | 12.79 | 12.86 | 20,099 | -0.15(-1.12%) |
Apr 06, 2010 | 12.59 | 13.16 | 12.59 | 13.01 | 40,701 | +0.33(+2.62%) |
Apr 05, 2010 | 12.75 | 13.10 | 12.63 | 12.68 | 69,000 | +0.01(+0.06%) |
Apr 01, 2010 | 13.21 | 12.67 | 12.67 | 12.67 | 68,506 | -0.50(-3.78%) |
Mar 31, 2010 | 13.38 | 13.53 | 13.10 | 13.17 | 81,572 | -0.30(-2.26%) |
Mar 30, 2010 | 13.63 | 13.63 | 13.46 | 13.47 | 5,720 | -0.13(-0.97%) |
Mar 29, 2010 | 13.63 | 13.73 | 13.47 | 13.60 | 11,832 | +0.19(+1.44%) |
Mar 26, 2010 | 13.44 | 13.64 | 13.35 | 13.41 | 24,182 | +0.06(+0.41%) |
Mar 25, 2010 | 13.49 | 13.89 | 13.33 | 13.35 | 36,850 | -0.06(-0.46%) |
Mar 24, 2010 | 13.78 | 13.88 | 13.42 | 13.42 | 14,987 | -0.61(-4.34%) |
Mar 23, 2010 | 13.69 | 14.07 | 13.60 | 14.03 | 55,117 | +0.33(+2.37%) |
Mar 22, 2010 | 13.55 | 13.73 | 13.49 | 13.70 | 15,370 | +0.08(+0.56%) |
Mar 19, 2010 | 13.98 | 14.07 | 13.60 | 13.62 | 59,393 | -0.24(-1.75%) |
Mar 18, 2010 | 13.89 | 13.97 | 13.84 | 13.87 | 19,012 | -0.03(-0.25%) |
Mar 17, 2010 | 13.88 | 14.05 | 13.81 | 13.90 | 35,342 | -0.01(-0.05%) |
Mar 16, 2010 | 13.89 | 14.03 | 13.80 | 13.91 | 39,141 | -0.31(-2.19%) |
Mar 15, 2010 | 13.97 | 14.36 | 13.82 | 14.22 | 23,899 | +0.13(+0.93%) |
Mar 12, 2010 | 14.33 | 14.45 | 14.06 | 14.09 | 35,524 | -0.16(-1.12%) |
Mar 11, 2010 | 14.38 | 14.38 | 13.92 | 14.25 | 22,530 | -0.26(-1.81%) |
Mar 10, 2010 | 14.32 | 14.52 | 14.32 | 14.51 | 8,924 | +0.15(+1.06%) |
Mar 09, 2010 | 14.46 | 14.55 | 14.28 | 14.36 | 42,585 | -0.29(-1.98%) |
Mar 08, 2010 | 14.53 | 14.69 | 14.33 | 14.65 | 21,050 | +0.13(+0.91%) |
Mar 05, 2010 | 14.29 | 14.52 | 14.14 | 14.52 | 37,408 | +0.30(+2.14%) |
Mar 04, 2010 | 14.03 | 14.21 | 14.01 | 14.21 | 19,482 | +0.26(+1.83%) |
Mar 03, 2010 | 14.08 | 14.08 | 13.91 | 13.96 | 25,780 | -0.06(-0.39%) |
Mar 02, 2010 | 13.98 | 14.19 | 13.98 | 14.01 | 30,687 | +0.12(+0.90%) |