Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.90 | 13.42 | 12.70 | 13.27 | 449,267 | +0.37(+2.87%) |
May 27, 2010 | 12.46 | 12.93 | 12.43 | 12.90 | 195,137 | +0.66(+5.39%) |
May 26, 2010 | 12.45 | 12.78 | 12.18 | 12.24 | 261,711 | -0.17(-1.37%) |
May 25, 2010 | 11.56 | 12.49 | 11.56 | 12.41 | 298,140 | +0.57(+4.81%) |
May 24, 2010 | 12.00 | 12.13 | 11.76 | 11.84 | 163,355 | -0.12(-1.00%) |
May 21, 2010 | 11.81 | 12.17 | 11.54 | 11.96 | 626,635 | +0.03(+0.25%) |
May 20, 2010 | 12.10 | 12.73 | 11.11 | 11.93 | 493,390 | -0.99(-7.66%) |
May 19, 2010 | 13.19 | 13.26 | 12.74 | 12.92 | 175,497 | -0.26(-1.97%) |
May 18, 2010 | 13.41 | 13.69 | 13.09 | 13.18 | 191,954 | -0.07(-0.53%) |
May 17, 2010 | 13.38 | 13.55 | 12.77 | 13.25 | 152,112 | -0.03(-0.23%) |
May 14, 2010 | 13.69 | 13.75 | 12.92 | 13.28 | 322,607 | -0.48(-3.49%) |
May 13, 2010 | 14.15 | 14.16 | 13.37 | 13.76 | 614,150 | -0.06(-0.43%) |
May 12, 2010 | 12.53 | 13.97 | 12.42 | 13.82 | 577,937 | +1.35(+10.83%) |
May 11, 2010 | 12.52 | 12.79 | 11.56 | 12.47 | 273,165 | +0.70(+5.95%) |
May 10, 2010 | 11.86 | 12.59 | 11.51 | 11.77 | 442,025 | +0.78(+7.10%) |
May 07, 2010 | 12.34 | 12.54 | 10.92 | 10.99 | 679,610 | -1.46(-11.73%) |
May 06, 2010 | 13.79 | 13.86 | 10.77 | 12.45 | 826,696 | -1.44(-10.37%) |
May 05, 2010 | 13.93 | 14.18 | 13.44 | 13.89 | 288,776 | +0.01(+0.07%) |
May 04, 2010 | 14.26 | 14.30 | 13.87 | 13.88 | 272,075 | -0.56(-3.88%) |
May 03, 2010 | 13.90 | 14.50 | 13.87 | 14.44 | 193,128 | +0.56(+4.03%) |
Apr 30, 2010 | 14.24 | 14.53 | 13.88 | 13.88 | 146,162 | -0.32(-2.25%) |
Apr 29, 2010 | 13.99 | 14.26 | 13.82 | 14.20 | 201,204 | +0.33(+2.38%) |
Apr 28, 2010 | 13.61 | 13.96 | 13.42 | 13.87 | 436,982 | +0.26(+1.91%) |
Apr 27, 2010 | 13.75 | 14.20 | 13.48 | 13.61 | 337,824 | -0.22(-1.59%) |
Apr 26, 2010 | 14.19 | 14.31 | 13.79 | 13.83 | 245,614 | -0.38(-2.67%) |
Apr 23, 2010 | 14.10 | 14.40 | 13.98 | 14.21 | 233,423 | +0.12(+0.85%) |
Apr 22, 2010 | 14.70 | 14.73 | 14.03 | 14.09 | 338,100 | -0.77(-5.18%) |
Apr 21, 2010 | 14.91 | 15.08 | 14.71 | 14.86 | 279,646 | +0.00(+0.00%) |
Apr 20, 2010 | 14.70 | 14.95 | 14.52 | 14.86 | 163,250 | +0.26(+1.78%) |
Apr 19, 2010 | 15.00 | 15.25 | 14.54 | 14.60 | 235,840 | -0.51(-3.38%) |
Apr 16, 2010 | 15.00 | 15.16 | 14.54 | 15.11 | 266,485 | +0.12(+0.80%) |
Apr 15, 2010 | 14.83 | 15.13 | 14.83 | 14.99 | 133,740 | +0.19(+1.28%) |
Apr 14, 2010 | 14.70 | 14.82 | 14.46 | 14.80 | 213,720 | +0.12(+0.82%) |
Apr 13, 2010 | 14.48 | 14.75 | 14.34 | 14.68 | 194,541 | +0.20(+1.38%) |
Apr 12, 2010 | 14.65 | 14.78 | 14.37 | 14.48 | 139,605 | -0.17(-1.16%) |
Apr 09, 2010 | 14.86 | 14.86 | 14.60 | 14.65 | 214,304 | -0.21(-1.41%) |
Apr 08, 2010 | 14.63 | 14.91 | 14.51 | 14.86 | 101,059 | +0.15(+1.02%) |
Apr 07, 2010 | 14.72 | 15.09 | 14.51 | 14.71 | 269,467 | +0.02(+0.14%) |
Apr 06, 2010 | 14.82 | 14.99 | 14.65 | 14.69 | 152,726 | -0.23(-1.54%) |
Apr 05, 2010 | 15.17 | 15.25 | 14.82 | 14.92 | 291,391 | -0.20(-1.32%) |
Apr 01, 2010 | 14.98 | 15.12 | 15.12 | 15.12 | 354,700 | +0.15(+1.00%) |
Mar 31, 2010 | 15.21 | 15.35 | 14.96 | 14.97 | 210,084 | -0.34(-2.22%) |
Mar 30, 2010 | 15.09 | 15.40 | 15.01 | 15.31 | 363,726 | +0.19(+1.26%) |
Mar 29, 2010 | 14.97 | 15.20 | 14.75 | 15.12 | 262,516 | +0.23(+1.54%) |
Mar 26, 2010 | 15.06 | 15.30 | 14.88 | 14.89 | 188,209 | -0.11(-0.73%) |
Mar 25, 2010 | 15.26 | 15.54 | 14.96 | 15.00 | 326,747 | -0.18(-1.19%) |
Mar 24, 2010 | 15.14 | 15.25 | 15.00 | 15.18 | 314,718 | +0.04(+0.26%) |
Mar 23, 2010 | 14.26 | 15.22 | 14.12 | 15.14 | 375,160 | +0.92(+6.47%) |
Mar 22, 2010 | 14.37 | 14.39 | 13.99 | 14.22 | 363,829 | -0.11(-0.77%) |
Mar 19, 2010 | 14.08 | 14.35 | 14.05 | 14.33 | 553,949 | +0.34(+2.43%) |
Mar 18, 2010 | 14.25 | 14.39 | 13.95 | 13.99 | 437,152 | -0.23(-1.62%) |
Mar 17, 2010 | 14.59 | 14.82 | 14.17 | 14.22 | 272,155 | -0.40(-2.74%) |
Mar 16, 2010 | 14.39 | 14.63 | 14.11 | 14.62 | 418,901 | +0.28(+1.95%) |
Mar 15, 2010 | 14.30 | 14.57 | 14.22 | 14.34 | 345,638 | -0.13(-0.90%) |
Mar 12, 2010 | 14.75 | 14.75 | 14.16 | 14.47 | 483,699 | -0.23(-1.56%) |
Mar 11, 2010 | 14.89 | 15.18 | 14.62 | 14.70 | 512,574 | -0.32(-2.13%) |
Mar 10, 2010 | 15.10 | 15.24 | 14.92 | 15.02 | 232,178 | -0.09(-0.60%) |
Mar 09, 2010 | 14.83 | 15.24 | 14.70 | 15.11 | 305,657 | -0.04(-0.26%) |
Mar 08, 2010 | 15.44 | 15.57 | 15.01 | 15.15 | 246,683 | -0.34(-2.19%) |
Mar 05, 2010 | 15.39 | 15.80 | 15.25 | 15.49 | 308,563 | +0.09(+0.58%) |
Mar 04, 2010 | 15.35 | 15.44 | 15.19 | 15.40 | 97,230 | +0.09(+0.59%) |
Mar 03, 2010 | 15.26 | 15.51 | 14.98 | 15.31 | 236,876 | +0.12(+0.79%) |
Mar 02, 2010 | 15.24 | 15.35 | 14.95 | 15.19 | 221,826 | -0.09(-0.59%) |