Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.73 | 13.73 | 12.97 | 13.73 | 20,798 | +0.54(+4.08%) |
May 27, 2010 | 13.12 | 13.24 | 12.67 | 13.19 | 18,552 | +0.26(+2.01%) |
May 26, 2010 | 12.93 | 13.33 | 12.83 | 12.93 | 265 | -0.15(-1.17%) |
May 25, 2010 | 12.81 | 13.10 | 12.81 | 13.09 | 4,126 | +0.14(+1.11%) |
May 24, 2010 | 12.83 | 13.22 | 12.80 | 12.94 | 14,823 | +0.15(+1.19%) |
May 21, 2010 | 12.71 | 12.91 | 12.71 | 12.79 | 17,508 | +0.00(+0.00%) |
May 20, 2010 | 13.30 | 13.30 | 12.79 | 12.79 | 12,218 | -0.59(-4.43%) |
May 19, 2010 | 13.39 | 13.47 | 12.67 | 13.38 | 21,663 | -0.08(-0.60%) |
May 18, 2010 | 13.69 | 13.74 | 13.27 | 13.46 | 12,551 | +0.00(+0.00%) |
May 17, 2010 | 13.64 | 13.65 | 13.39 | 13.46 | 4,947 | -0.13(-0.99%) |
May 14, 2010 | 13.60 | 13.94 | 13.53 | 13.60 | 8,086 | -0.48(-3.38%) |
May 13, 2010 | 14.14 | 14.14 | 13.70 | 14.07 | 9,753 | -0.16(-1.13%) |
May 12, 2010 | 13.34 | 14.29 | 13.34 | 14.24 | 15,689 | +0.83(+6.16%) |
May 11, 2010 | 13.07 | 13.41 | 13.07 | 13.41 | 17,272 | +0.37(+2.82%) |
May 10, 2010 | 12.85 | 13.04 | 12.78 | 13.04 | 18,823 | +0.34(+2.69%) |
May 07, 2010 | 12.76 | 12.98 | 12.66 | 12.70 | 15,302 | +0.13(+1.00%) |
May 06, 2010 | 13.47 | 13.47 | 12.57 | 12.57 | 15,733 | -0.97(-7.16%) |
May 05, 2010 | 13.69 | 13.69 | 13.36 | 13.54 | 8,629 | -0.37(-2.65%) |
May 04, 2010 | 13.80 | 13.91 | 13.51 | 13.91 | 20,909 | +0.10(+0.71%) |
May 03, 2010 | 14.46 | 14.46 | 13.74 | 13.81 | 46,817 | -0.59(-4.11%) |
Apr 30, 2010 | 14.14 | 14.77 | 14.14 | 14.41 | 32,774 | +0.18(+1.26%) |
Apr 29, 2010 | 14.50 | 14.51 | 13.90 | 14.23 | 19,673 | -0.31(-2.10%) |
Apr 28, 2010 | 14.57 | 14.59 | 14.41 | 14.53 | 8,461 | -0.01(-0.06%) |
Apr 27, 2010 | 14.75 | 14.76 | 14.53 | 14.54 | 3,283 | -0.21(-1.40%) |
Apr 26, 2010 | 14.81 | 14.81 | 14.68 | 14.75 | 45,140 | +0.03(+0.18%) |
Apr 23, 2010 | 14.72 | 14.76 | 14.62 | 14.72 | 3,971 | +0.00(+0.00%) |
Apr 22, 2010 | 14.81 | 14.81 | 14.63 | 14.72 | 4,478 | -0.09(-0.61%) |
Apr 21, 2010 | 14.81 | 14.81 | 14.63 | 14.81 | 1,448 | -0.06(-0.42%) |
Apr 20, 2010 | 14.79 | 14.87 | 14.79 | 14.87 | 2,672 | +0.08(+0.55%) |
Apr 19, 2010 | 14.80 | 14.80 | 14.69 | 14.79 | 891 | -0.01(-0.06%) |
Apr 16, 2010 | 15.17 | 15.17 | 14.80 | 14.80 | 9,713 | -0.37(-2.43%) |
Apr 15, 2010 | 15.01 | 15.17 | 15.01 | 15.17 | 9,947 | +0.16(+1.08%) |
Apr 14, 2010 | 14.98 | 15.03 | 14.78 | 15.01 | 6,023 | +0.03(+0.18%) |
Apr 13, 2010 | 14.83 | 14.98 | 14.75 | 14.98 | 9,130 | +0.17(+1.15%) |
Apr 12, 2010 | 15.17 | 15.23 | 14.63 | 14.81 | 11,694 | +0.09(+0.61%) |
Apr 09, 2010 | 14.56 | 14.81 | 14.52 | 14.72 | 8,601 | +0.09(+0.61%) |
Apr 08, 2010 | 14.50 | 14.79 | 14.50 | 14.63 | 4,674 | -0.07(-0.49%) |
Apr 07, 2010 | 14.59 | 14.76 | 14.49 | 14.70 | 4,692 | +0.16(+1.11%) |
Apr 06, 2010 | 14.59 | 14.60 | 14.45 | 14.54 | 2,110 | +0.10(+0.68%) |
Apr 05, 2010 | 14.44 | 14.71 | 14.23 | 14.44 | 6,114 | -0.03(-0.19%) |
Apr 01, 2010 | 14.76 | 14.47 | 14.47 | 14.47 | 13,703 | -0.34(-2.30%) |
Mar 31, 2010 | 14.42 | 14.81 | 14.10 | 14.81 | 22,424 | +0.37(+2.55%) |
Mar 30, 2010 | 14.44 | 14.51 | 14.41 | 14.44 | 3,919 | -0.04(-0.25%) |
Mar 29, 2010 | 14.63 | 14.63 | 14.40 | 14.48 | 2,273 | -0.22(-1.47%) |
Mar 26, 2010 | 14.63 | 14.89 | 14.52 | 14.69 | 4,017 | +0.20(+1.36%) |
Mar 25, 2010 | 14.41 | 14.89 | 14.41 | 14.50 | 6,712 | +0.12(+0.81%) |
Mar 24, 2010 | 14.41 | 14.46 | 14.22 | 14.38 | 10,849 | -0.05(-0.37%) |
Mar 23, 2010 | 14.10 | 14.43 | 14.06 | 14.43 | 16,491 | +0.30(+2.10%) |
Mar 22, 2010 | 14.05 | 14.15 | 14.05 | 14.14 | 14,838 | +0.04(+0.25%) |
Mar 19, 2010 | 14.14 | 14.17 | 14.00 | 14.10 | 26,310 | +0.03(+0.19%) |
Mar 18, 2010 | 14.04 | 14.12 | 14.04 | 14.07 | 7,774 | +0.09(+0.64%) |
Mar 17, 2010 | 14.12 | 14.14 | 13.97 | 13.98 | 17,963 | -0.10(-0.70%) |
Mar 16, 2010 | 14.10 | 14.15 | 13.99 | 14.08 | 16,136 | -0.02(-0.13%) |
Mar 15, 2010 | 14.13 | 14.18 | 14.10 | 14.10 | 15,808 | +0.07(+0.51%) |
Mar 12, 2010 | 14.09 | 14.12 | 14.01 | 14.03 | 4,053 | -0.11(-0.76%) |
Mar 11, 2010 | 14.14 | 14.14 | 14.04 | 14.14 | 11,027 | -0.03(-0.19%) |
Mar 10, 2010 | 14.09 | 14.16 | 14.05 | 14.16 | 15,818 | +0.04(+0.25%) |
Mar 09, 2010 | 14.05 | 14.14 | 14.03 | 14.13 | 4,491 | -0.01(-0.06%) |
Mar 08, 2010 | 14.10 | 14.14 | 14.05 | 14.14 | 9,735 | +0.00(+0.00%) |
Mar 05, 2010 | 14.17 | 14.18 | 13.87 | 14.14 | 23,956 | +0.04(+0.32%) |
Mar 04, 2010 | 14.03 | 14.14 | 13.91 | 14.09 | 3,976 | +0.04(+0.32%) |
Mar 03, 2010 | 14.22 | 14.23 | 13.87 | 14.05 | 14,732 | -0.15(-1.07%) |
Mar 02, 2010 | 13.89 | 14.20 | 13.82 | 14.20 | 21,266 | +0.29(+2.06%) |