Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.40 | 13.41 | 12.75 | 12.87 | 457,111 | -0.53(-3.96%) |
May 27, 2010 | 12.91 | 13.40 | 12.71 | 13.40 | 466,683 | +0.90(+7.20%) |
May 26, 2010 | 12.97 | 13.40 | 12.45 | 12.50 | 649,449 | -0.31(-2.42%) |
May 25, 2010 | 12.43 | 12.85 | 12.09 | 12.81 | 743,794 | +0.17(+1.34%) |
May 24, 2010 | 13.08 | 13.20 | 12.62 | 12.64 | 373,800 | -0.44(-3.36%) |
May 21, 2010 | 12.52 | 13.55 | 12.52 | 13.08 | 912,500 | +0.14(+1.08%) |
May 20, 2010 | 13.05 | 13.55 | 12.82 | 12.94 | 1,115,582 | -0.66(-4.85%) |
May 19, 2010 | 13.31 | 13.80 | 13.16 | 13.60 | 620,031 | +0.19(+1.42%) |
May 18, 2010 | 14.18 | 14.40 | 13.31 | 13.41 | 912,499 | -0.56(-4.01%) |
May 17, 2010 | 13.87 | 14.02 | 13.60 | 13.97 | 725,070 | +0.21(+1.53%) |
May 14, 2010 | 13.86 | 13.88 | 13.52 | 13.76 | 603,933 | -0.26(-1.85%) |
May 13, 2010 | 14.42 | 14.57 | 13.92 | 14.02 | 541,129 | -0.38(-2.64%) |
May 12, 2010 | 14.14 | 14.61 | 14.07 | 14.40 | 701,594 | +0.36(+2.56%) |
May 11, 2010 | 14.21 | 14.27 | 13.52 | 14.04 | 536,065 | +0.19(+1.37%) |
May 10, 2010 | 13.89 | 14.36 | 13.72 | 13.85 | 1,049,911 | +0.20(+1.47%) |
May 07, 2010 | 14.03 | 14.47 | 13.33 | 13.65 | 1,472,597 | -0.50(-3.53%) |
May 06, 2010 | 14.56 | 14.72 | 13.34 | 14.15 | 1,378,944 | -0.51(-3.48%) |
May 05, 2010 | 14.36 | 14.75 | 14.02 | 14.66 | 901,645 | +0.25(+1.73%) |
May 04, 2010 | 14.83 | 14.85 | 14.09 | 14.41 | 780,069 | -0.61(-4.06%) |
May 03, 2010 | 15.05 | 15.14 | 14.62 | 15.02 | 1,013,476 | +0.02(+0.13%) |
Apr 30, 2010 | 15.76 | 15.85 | 14.75 | 15.00 | 1,184,987 | -0.71(-4.52%) |
Apr 29, 2010 | 15.81 | 16.14 | 15.59 | 15.71 | 967,744 | +0.02(+0.13%) |
Apr 28, 2010 | 15.87 | 16.25 | 15.41 | 15.69 | 1,682,131 | -0.31(-1.94%) |
Apr 27, 2010 | 18.97 | 19.06 | 15.60 | 16.00 | 4,088,901 | -3.36(-17.36%) |
Apr 26, 2010 | 19.77 | 20.02 | 19.19 | 19.36 | 768,679 | -0.47(-2.37%) |
Apr 23, 2010 | 20.16 | 20.25 | 19.57 | 19.83 | 371,320 | -0.30(-1.49%) |
Apr 22, 2010 | 19.50 | 20.25 | 19.17 | 20.13 | 389,473 | +0.41(+2.08%) |
Apr 21, 2010 | 19.85 | 20.00 | 19.35 | 19.72 | 276,619 | -0.09(-0.45%) |
Apr 20, 2010 | 19.73 | 19.98 | 19.41 | 19.81 | 333,307 | +0.21(+1.07%) |
Apr 19, 2010 | 20.10 | 20.10 | 19.38 | 19.60 | 410,347 | -0.63(-3.11%) |
Apr 16, 2010 | 20.43 | 20.47 | 19.87 | 20.23 | 509,357 | -0.24(-1.17%) |
Apr 15, 2010 | 20.29 | 20.99 | 19.97 | 20.47 | 766,201 | +0.20(+0.99%) |
Apr 14, 2010 | 19.01 | 20.28 | 19.01 | 20.27 | 1,018,535 | +1.48(+7.88%) |
Apr 13, 2010 | 18.55 | 18.86 | 18.48 | 18.79 | 297,302 | +0.02(+0.11%) |
Apr 12, 2010 | 18.43 | 18.97 | 18.38 | 18.77 | 615,190 | +0.40(+2.18%) |
Apr 09, 2010 | 18.19 | 18.38 | 17.88 | 18.37 | 253,960 | +0.18(+0.99%) |
Apr 08, 2010 | 18.90 | 18.90 | 18.18 | 18.19 | 344,489 | -0.83(-4.36%) |
Apr 07, 2010 | 18.41 | 19.25 | 18.14 | 19.02 | 581,627 | +0.54(+2.92%) |
Apr 06, 2010 | 18.30 | 18.50 | 18.11 | 18.48 | 213,231 | +0.13(+0.71%) |
Apr 05, 2010 | 17.93 | 18.37 | 17.76 | 18.35 | 248,520 | +0.46(+2.57%) |
Apr 01, 2010 | 17.83 | 17.89 | 17.89 | 17.89 | 263,500 | +0.13(+0.73%) |
Mar 31, 2010 | 17.86 | 18.10 | 17.76 | 17.76 | 400,145 | -0.24(-1.33%) |
Mar 30, 2010 | 17.76 | 18.05 | 17.60 | 18.00 | 266,622 | +0.22(+1.24%) |
Mar 29, 2010 | 17.64 | 18.03 | 17.61 | 17.78 | 223,250 | +0.18(+1.02%) |
Mar 26, 2010 | 18.05 | 18.38 | 17.59 | 17.60 | 338,834 | -0.40(-2.22%) |
Mar 25, 2010 | 18.33 | 18.64 | 18.00 | 18.00 | 267,051 | -0.15(-0.83%) |
Mar 24, 2010 | 18.46 | 18.63 | 18.10 | 18.15 | 217,967 | -0.39(-2.10%) |
Mar 23, 2010 | 18.25 | 18.57 | 18.06 | 18.54 | 308,467 | +0.28(+1.53%) |
Mar 22, 2010 | 17.80 | 18.29 | 17.59 | 18.26 | 334,046 | +0.40(+2.24%) |
Mar 19, 2010 | 18.27 | 18.30 | 17.65 | 17.86 | 408,028 | -0.31(-1.71%) |
Mar 18, 2010 | 18.87 | 18.87 | 18.16 | 18.17 | 351,443 | -0.66(-3.51%) |
Mar 17, 2010 | 17.85 | 18.89 | 17.85 | 18.83 | 665,681 | +0.95(+5.31%) |
Mar 16, 2010 | 17.65 | 17.88 | 17.45 | 17.88 | 302,191 | +0.33(+1.88%) |
Mar 15, 2010 | 17.44 | 18.18 | 17.43 | 17.55 | 356,004 | -0.38(-2.12%) |
Mar 12, 2010 | 18.18 | 18.45 | 17.88 | 17.93 | 421,653 | -0.27(-1.48%) |
Mar 11, 2010 | 17.90 | 18.21 | 17.70 | 18.20 | 430,756 | +0.24(+1.34%) |
Mar 10, 2010 | 17.58 | 17.96 | 17.51 | 17.96 | 534,201 | +0.47(+2.69%) |
Mar 09, 2010 | 17.40 | 17.63 | 17.32 | 17.49 | 380,259 | +0.11(+0.63%) |
Mar 08, 2010 | 17.35 | 17.50 | 17.26 | 17.38 | 363,946 | +0.10(+0.58%) |
Mar 05, 2010 | 16.86 | 17.38 | 16.81 | 17.28 | 675,566 | +0.52(+3.10%) |
Mar 04, 2010 | 17.01 | 17.01 | 16.58 | 16.76 | 297,941 | -0.17(-1.00%) |
Mar 03, 2010 | 17.19 | 17.24 | 16.90 | 16.93 | 597,340 | -0.18(-1.05%) |
Mar 02, 2010 | 16.89 | 17.29 | 16.77 | 17.11 | 771,502 | +0.31(+1.85%) |