Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.35 | 13.36 | 13.04 | 13.29 | 54,858 | -0.07(-0.49%) |
May 27, 2010 | 13.01 | 13.37 | 12.84 | 13.35 | 51,502 | +0.66(+5.21%) |
May 26, 2010 | 12.80 | 13.06 | 12.58 | 12.69 | 76,562 | -0.05(-0.40%) |
May 25, 2010 | 12.73 | 12.94 | 12.66 | 12.74 | 57,951 | -0.05(-0.40%) |
May 24, 2010 | 12.92 | 12.92 | 12.76 | 12.79 | 32,966 | -0.17(-1.34%) |
May 21, 2010 | 12.83 | 13.13 | 12.66 | 12.97 | 115,883 | -0.04(-0.28%) |
May 20, 2010 | 13.29 | 13.48 | 12.97 | 13.00 | 103,096 | -0.65(-4.74%) |
May 19, 2010 | 13.64 | 13.91 | 13.48 | 13.65 | 54,156 | -0.42(-2.99%) |
May 18, 2010 | 14.66 | 14.75 | 14.02 | 14.07 | 45,047 | -0.32(-2.22%) |
May 17, 2010 | 14.20 | 14.65 | 13.99 | 14.39 | 120,537 | +0.26(+1.85%) |
May 14, 2010 | 14.19 | 14.50 | 13.98 | 14.13 | 50,001 | -0.38(-2.60%) |
May 13, 2010 | 14.53 | 14.71 | 14.28 | 14.51 | 44,879 | -0.24(-1.63%) |
May 12, 2010 | 13.22 | 14.83 | 13.22 | 14.75 | 58,278 | +0.26(+1.81%) |
May 11, 2010 | 14.09 | 14.52 | 13.82 | 14.49 | 43,283 | +0.36(+2.52%) |
May 10, 2010 | 13.84 | 14.16 | 13.62 | 14.13 | 50,747 | +0.98(+7.46%) |
May 07, 2010 | 13.73 | 14.16 | 12.97 | 13.15 | 98,600 | -0.15(-1.09%) |
May 06, 2010 | 14.04 | 14.20 | 13.12 | 13.29 | 102,283 | -0.79(-5.62%) |
May 05, 2010 | 14.08 | 14.16 | 13.98 | 14.09 | 38,233 | +0.03(+0.21%) |
May 04, 2010 | 13.98 | 14.19 | 13.95 | 14.06 | 58,726 | -0.18(-1.28%) |
May 03, 2010 | 13.93 | 14.24 | 13.71 | 14.24 | 192,507 | +0.41(+2.94%) |
Apr 30, 2010 | 14.53 | 14.53 | 13.81 | 13.83 | 126,362 | -0.69(-4.75%) |
Apr 29, 2010 | 14.76 | 14.97 | 13.36 | 14.52 | 301,808 | -0.38(-2.54%) |
Apr 28, 2010 | 15.44 | 15.81 | 14.64 | 14.90 | 92,695 | -1.26(-7.82%) |
Apr 27, 2010 | 16.56 | 16.56 | 16.04 | 16.16 | 24,068 | -0.54(-3.22%) |
Apr 26, 2010 | 16.57 | 16.75 | 16.24 | 16.70 | 35,117 | +0.07(+0.39%) |
Apr 23, 2010 | 16.42 | 16.64 | 16.21 | 16.64 | 16,942 | +0.18(+1.10%) |
Apr 22, 2010 | 15.86 | 16.53 | 15.86 | 16.45 | 15,850 | +0.36(+2.21%) |
Apr 21, 2010 | 15.58 | 16.20 | 15.58 | 16.10 | 60,444 | +0.47(+2.97%) |
Apr 20, 2010 | 15.26 | 15.65 | 15.26 | 15.63 | 24,828 | +0.16(+1.03%) |
Apr 19, 2010 | 15.56 | 15.62 | 15.37 | 15.47 | 14,217 | -0.13(-0.84%) |
Apr 16, 2010 | 15.52 | 15.74 | 15.36 | 15.60 | 57,651 | +0.07(+0.47%) |
Apr 15, 2010 | 15.50 | 15.60 | 15.34 | 15.53 | 16,622 | -0.06(-0.37%) |
Apr 14, 2010 | 15.05 | 15.59 | 14.97 | 15.59 | 36,977 | +0.68(+4.53%) |
Apr 13, 2010 | 15.05 | 15.05 | 14.85 | 14.91 | 16,734 | -0.13(-0.87%) |
Apr 12, 2010 | 15.02 | 15.25 | 14.92 | 15.05 | 18,603 | +0.00(+0.00%) |
Apr 09, 2010 | 15.07 | 15.07 | 14.85 | 15.05 | 29,301 | -0.09(-0.58%) |
Apr 08, 2010 | 15.16 | 15.16 | 14.90 | 15.13 | 18,799 | -0.05(-0.33%) |
Apr 07, 2010 | 14.90 | 15.18 | 14.90 | 15.18 | 44,608 | +0.22(+1.46%) |
Apr 06, 2010 | 14.83 | 15.00 | 14.70 | 14.97 | 35,165 | -0.01(-0.10%) |
Apr 05, 2010 | 14.54 | 14.99 | 14.54 | 14.98 | 30,214 | +0.46(+3.20%) |
Apr 01, 2010 | 14.59 | 14.51 | 14.51 | 14.51 | 37,854 | +0.06(+0.40%) |
Mar 31, 2010 | 14.71 | 14.97 | 14.46 | 14.46 | 71,114 | -0.12(-0.80%) |
Mar 30, 2010 | 14.65 | 14.96 | 14.42 | 14.57 | 28,789 | -0.09(-0.59%) |
Mar 29, 2010 | 14.51 | 14.68 | 14.49 | 14.66 | 31,461 | +0.13(+0.90%) |
Mar 26, 2010 | 14.73 | 14.85 | 14.49 | 14.53 | 17,349 | -0.13(-0.89%) |
Mar 25, 2010 | 14.73 | 14.99 | 14.31 | 14.66 | 25,111 | +0.02(+0.15%) |
Mar 24, 2010 | 14.76 | 14.92 | 14.60 | 14.64 | 33,434 | -0.17(-1.13%) |
Mar 23, 2010 | 15.05 | 15.05 | 14.51 | 14.81 | 43,194 | -0.25(-1.69%) |
Mar 22, 2010 | 14.33 | 15.07 | 14.33 | 15.06 | 83,924 | +0.59(+4.07%) |
Mar 19, 2010 | 14.02 | 14.53 | 13.94 | 14.47 | 144,689 | +0.55(+3.97%) |
Mar 18, 2010 | 13.77 | 14.05 | 13.77 | 13.92 | 45,664 | +0.18(+1.32%) |
Mar 17, 2010 | 13.74 | 13.98 | 13.73 | 13.74 | 52,361 | +0.09(+0.64%) |
Mar 16, 2010 | 13.56 | 13.66 | 13.44 | 13.65 | 27,903 | +0.18(+1.34%) |
Mar 15, 2010 | 13.44 | 13.60 | 13.37 | 13.47 | 33,184 | -0.08(-0.59%) |
Mar 12, 2010 | 13.61 | 13.89 | 13.49 | 13.55 | 50,907 | -0.10(-0.74%) |
Mar 11, 2010 | 13.81 | 13.92 | 13.50 | 13.65 | 30,491 | -0.25(-1.77%) |
Mar 10, 2010 | 13.87 | 14.01 | 13.47 | 13.90 | 43,644 | +0.01(+0.05%) |
Mar 09, 2010 | 13.90 | 14.01 | 13.52 | 13.89 | 15,551 | -0.03(-0.21%) |
Mar 08, 2010 | 14.03 | 14.04 | 13.55 | 13.92 | 41,366 | -0.17(-1.23%) |
Mar 05, 2010 | 13.66 | 14.09 | 13.43 | 14.09 | 39,726 | +0.50(+3.66%) |
Mar 04, 2010 | 13.47 | 13.63 | 13.41 | 13.59 | 29,659 | +0.16(+1.18%) |
Mar 03, 2010 | 13.56 | 13.69 | 13.33 | 13.43 | 21,552 | -0.11(-0.80%) |
Mar 02, 2010 | 13.42 | 13.55 | 13.26 | 13.54 | 36,064 | +0.19(+1.40%) |