Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.06 | 13.12 | 12.83 | 12.92 | 34,926 | -0.14(-1.07%) |
May 27, 2010 | 12.75 | 13.06 | 12.75 | 13.06 | 60,134 | +0.66(+5.29%) |
May 26, 2010 | 12.54 | 12.60 | 12.38 | 12.40 | 73,949 | -0.13(-1.04%) |
May 25, 2010 | 12.34 | 12.56 | 12.16 | 12.53 | 63,815 | -0.13(-1.03%) |
May 24, 2010 | 12.71 | 12.85 | 12.66 | 12.66 | 89,330 | +0.00(+0.00%) |
May 21, 2010 | 12.41 | 12.72 | 12.29 | 12.66 | 137,395 | +0.16(+1.24%) |
May 20, 2010 | 12.47 | 12.68 | 12.44 | 12.50 | 36,615 | -0.52(-3.96%) |
May 19, 2010 | 13.03 | 13.03 | 12.80 | 13.02 | 77,158 | +0.02(+0.15%) |
May 18, 2010 | 13.44 | 13.44 | 12.97 | 13.00 | 116,173 | -0.31(-2.30%) |
May 17, 2010 | 13.26 | 13.31 | 13.06 | 13.31 | 60,847 | +0.02(+0.15%) |
May 14, 2010 | 13.43 | 13.43 | 13.16 | 13.29 | 45,886 | -0.26(-1.94%) |
May 13, 2010 | 13.65 | 13.68 | 13.55 | 13.55 | 55,425 | -0.10(-0.71%) |
May 12, 2010 | 13.72 | 13.72 | 13.58 | 13.65 | 70,096 | +0.13(+0.93%) |
May 11, 2010 | 13.65 | 13.69 | 13.45 | 13.52 | 106,470 | -0.15(-1.11%) |
May 10, 2010 | 13.80 | 14.20 | 13.59 | 13.67 | 416,213 | +0.52(+3.97%) |
May 07, 2010 | 13.53 | 13.67 | 12.82 | 13.15 | 91,699 | -0.12(-0.91%) |
May 06, 2010 | 13.62 | 13.86 | 11.11 | 13.27 | 88,967 | -0.39(-2.86%) |
May 05, 2010 | 13.79 | 13.84 | 13.62 | 13.66 | 24,936 | -0.25(-1.77%) |
May 04, 2010 | 14.14 | 14.14 | 13.86 | 13.91 | 89,815 | -0.57(-3.94%) |
May 03, 2010 | 14.44 | 14.53 | 14.33 | 14.48 | 171,561 | +0.18(+1.23%) |
Apr 30, 2010 | 14.46 | 14.46 | 14.27 | 14.30 | 134,991 | -0.08(-0.52%) |
Apr 29, 2010 | 14.27 | 14.39 | 14.25 | 14.38 | 38,238 | +0.30(+2.10%) |
Apr 28, 2010 | 14.27 | 14.27 | 14.05 | 14.08 | 287,466 | -0.03(-0.22%) |
Apr 27, 2010 | 14.32 | 14.40 | 14.09 | 14.11 | 44,745 | -0.43(-2.96%) |
Apr 26, 2010 | 14.61 | 14.61 | 14.49 | 14.54 | 173,359 | -0.02(-0.14%) |
Apr 23, 2010 | 14.43 | 14.56 | 14.40 | 14.56 | 161,824 | +0.07(+0.45%) |
Apr 22, 2010 | 14.44 | 14.50 | 14.33 | 14.50 | 234,673 | -0.08(-0.52%) |
Apr 21, 2010 | 14.57 | 14.58 | 14.49 | 14.57 | 21,006 | -0.04(-0.24%) |
Apr 20, 2010 | 14.60 | 14.61 | 14.54 | 14.61 | 51,371 | +0.11(+0.73%) |
Apr 19, 2010 | 14.49 | 14.52 | 14.31 | 14.50 | 41,032 | -0.14(-0.96%) |
Apr 16, 2010 | 14.87 | 14.87 | 14.59 | 14.64 | 89,582 | -0.33(-2.18%) |
Apr 15, 2010 | 14.96 | 15.01 | 14.93 | 14.97 | 65,052 | -0.01(-0.07%) |
Apr 14, 2010 | 14.92 | 14.98 | 14.88 | 14.98 | 88,192 | +0.24(+1.64%) |
Apr 13, 2010 | 14.84 | 14.84 | 14.68 | 14.74 | 451,095 | -0.06(-0.41%) |
Apr 12, 2010 | 14.84 | 14.84 | 14.78 | 14.80 | 25,952 | -0.01(-0.03%) |
Apr 09, 2010 | 14.76 | 14.83 | 14.76 | 14.80 | 48,485 | +0.08(+0.51%) |
Apr 08, 2010 | 14.65 | 14.74 | 14.61 | 14.73 | 106,200 | +0.00(+0.00%) |
Apr 07, 2010 | 14.73 | 14.79 | 14.66 | 14.73 | 320,535 | -0.06(-0.41%) |
Apr 06, 2010 | 14.79 | 14.82 | 14.70 | 14.79 | 235,386 | -0.06(-0.40%) |
Apr 05, 2010 | 14.85 | 14.88 | 14.63 | 14.85 | 94,386 | +0.16(+1.06%) |
Apr 01, 2010 | 14.63 | 14.69 | 14.69 | 14.69 | 1,494,031 | +0.21(+1.45%) |
Mar 31, 2010 | 14.57 | 14.57 | 14.47 | 14.48 | 2,138,784 | -0.12(-0.79%) |
Mar 30, 2010 | 14.73 | 14.73 | 14.60 | 14.60 | 155,978 | -0.02(-0.14%) |
Mar 29, 2010 | 14.45 | 14.62 | 14.45 | 14.62 | 151,900 | +0.26(+1.78%) |
Mar 26, 2010 | 14.34 | 14.43 | 14.30 | 14.36 | 262,735 | +0.23(+1.63%) |
Mar 25, 2010 | 14.33 | 14.36 | 14.13 | 14.13 | 247,488 | -0.05(-0.32%) |
Mar 24, 2010 | 14.18 | 14.20 | 14.14 | 14.18 | 59,984 | -0.19(-1.30%) |
Mar 23, 2010 | 14.33 | 14.37 | 14.27 | 14.37 | 36,381 | -0.04(-0.28%) |
Mar 22, 2010 | 14.34 | 14.41 | 14.25 | 14.40 | 20,170 | +0.05(+0.37%) |
Mar 19, 2010 | 14.53 | 14.53 | 14.34 | 14.35 | 55,236 | -0.20(-1.39%) |
Mar 18, 2010 | 14.62 | 14.62 | 14.50 | 14.55 | 34,702 | -0.10(-0.68%) |
Mar 17, 2010 | 14.62 | 14.70 | 14.59 | 14.65 | 50,356 | +0.08(+0.58%) |
Mar 16, 2010 | 14.48 | 14.57 | 14.41 | 14.57 | 52,016 | +0.17(+1.21%) |
Mar 15, 2010 | 14.33 | 14.40 | 14.28 | 14.39 | 45,816 | -0.01(-0.07%) |
Mar 12, 2010 | 14.39 | 14.43 | 14.38 | 14.40 | 49,633 | +0.03(+0.18%) |
Mar 11, 2010 | 14.35 | 14.38 | 14.26 | 14.38 | 164,528 | -0.05(-0.32%) |
Mar 10, 2010 | 14.37 | 14.42 | 14.32 | 14.42 | 34,370 | +0.01(+0.10%) |
Mar 09, 2010 | 14.35 | 14.49 | 14.31 | 14.41 | 38,784 | +0.02(+0.17%) |
Mar 08, 2010 | 14.44 | 14.44 | 14.36 | 14.38 | 40,118 | +0.00(+0.03%) |
Mar 05, 2010 | 14.18 | 14.38 | 14.18 | 14.38 | 87,545 | +0.22(+1.55%) |
Mar 04, 2010 | 14.24 | 14.24 | 14.08 | 14.16 | 535,659 | +0.00(+0.00%) |
Mar 03, 2010 | 14.09 | 14.27 | 14.09 | 14.16 | 377,251 | +0.04(+0.28%) |
Mar 02, 2010 | 14.04 | 14.18 | 14.04 | 14.12 | 14,979 | +0.11(+0.82%) |