Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 12.61 | 12.74 | 12.59 | 12.74 | 12,699 | +0.09(+0.71%) |
May 28, 2010 | 12.37 | 12.72 | 11.60 | 12.65 | 85,885 | +1.05(+9.05%) |
May 27, 2010 | 11.58 | 11.99 | 11.50 | 11.60 | 119,404 | +0.16(+1.40%) |
May 26, 2010 | 11.03 | 11.71 | 11.03 | 11.44 | 135,391 | +1.00(+9.58%) |
May 25, 2010 | 9.810 | 10.65 | 9.810 | 10.44 | 45,442 | +0.20(+1.95%) |
May 21, 2010 | 9.510 | 10.36 | 8.910 | 10.24 | 193,079 | +0.40(+4.07%) |
May 20, 2010 | 10.25 | 10.48 | 9.840 | 9.840 | 74,450 | -0.65(-6.20%) |
May 19, 2010 | 10.78 | 11.09 | 9.980 | 10.49 | 240,560 | -0.16(-1.50%) |
May 18, 2010 | 10.64 | 11.02 | 10.48 | 10.65 | 173,150 | +0.45(+4.41%) |
May 17, 2010 | 11.25 | 11.25 | 9.740 | 10.20 | 124,095 | -1.30(-11.30%) |
May 14, 2010 | 11.93 | 12.30 | 11.50 | 11.50 | 254,573 | -0.06(-0.52%) |
May 13, 2010 | 11.71 | 11.80 | 11.56 | 11.56 | 64,750 | -0.04(-0.34%) |
May 12, 2010 | 11.67 | 11.70 | 11.38 | 11.60 | 113,480 | +0.16(+1.40%) |
May 11, 2010 | 11.40 | 11.45 | 11.40 | 11.44 | 121,790 | +0.04(+0.35%) |
May 10, 2010 | 11.19 | 11.58 | 11.26 | 11.40 | 133,750 | +0.37(+3.35%) |
May 07, 2010 | 11.28 | 11.67 | 10.96 | 11.03 | 311,882 | +0.00(+0.00%) |
May 06, 2010 | 12.67 | 12.95 | 11.03 | 11.03 | 143,860 | -1.64(-12.94%) |
May 05, 2010 | 13.16 | 13.02 | 12.63 | 12.67 | 79,471 | -0.35(-2.69%) |
May 04, 2010 | 13.76 | 13.76 | 13.00 | 13.02 | 54,370 | -0.75(-5.45%) |
May 03, 2010 | 13.95 | 13.94 | 13.73 | 13.77 | 109,390 | -0.13(-0.94%) |
Apr 30, 2010 | 13.49 | 14.08 | 13.49 | 13.90 | 176,799 | +0.60(+4.51%) |
Apr 29, 2010 | 13.31 | 13.32 | 13.15 | 13.30 | 135,365 | +0.15(+1.14%) |
Apr 28, 2010 | 13.14 | 13.35 | 13.04 | 13.15 | 69,740 | +0.11(+0.84%) |
Apr 27, 2010 | 13.10 | 13.52 | 13.03 | 13.04 | 226,746 | -0.31(-2.32%) |
Apr 26, 2010 | 13.31 | 13.56 | 13.19 | 13.35 | 102,067 | -0.35(-2.55%) |
Apr 23, 2010 | 14.37 | 14.37 | 13.66 | 13.70 | 169,930 | -0.72(-4.99%) |
Apr 22, 2010 | 14.69 | 14.83 | 14.40 | 14.42 | 328,443 | -0.27(-1.84%) |
Apr 21, 2010 | 14.96 | 15.02 | 14.69 | 14.69 | 40,109 | -0.37(-2.46%) |
Apr 20, 2010 | 15.55 | 15.55 | 14.86 | 15.06 | 161,755 | -0.71(-4.50%) |
Apr 19, 2010 | 15.36 | 15.80 | 15.36 | 15.77 | 70,225 | +0.20(+1.28%) |
Apr 16, 2010 | 15.75 | 15.75 | 15.56 | 15.57 | 25,619 | -0.34(-2.14%) |
Apr 15, 2010 | 15.82 | 15.94 | 15.80 | 15.91 | 57,555 | +0.01(+0.06%) |
Apr 14, 2010 | 15.92 | 15.92 | 15.85 | 15.90 | 35,531 | +0.02(+0.13%) |
Apr 13, 2010 | 15.98 | 15.98 | 15.64 | 15.88 | 40,750 | -0.01(-0.06%) |
Apr 12, 2010 | 16.15 | 16.15 | 15.80 | 15.89 | 18,750 | -0.11(-0.69%) |
Apr 09, 2010 | 16.02 | 16.06 | 15.74 | 16.00 | 155,450 | +0.05(+0.31%) |
Apr 08, 2010 | 15.78 | 16.00 | 15.55 | 15.95 | 111,900 | +0.16(+1.01%) |
Apr 07, 2010 | 16.10 | 16.10 | 15.67 | 15.79 | 95,875 | -0.65(-3.95%) |
Apr 06, 2010 | 16.51 | 16.73 | 16.39 | 16.44 | 50,416 | -0.07(-0.42%) |
Apr 05, 2010 | 16.24 | 16.74 | 16.23 | 16.51 | 77,135 | +0.23(+1.41%) |
Apr 01, 2010 | 16.28 | 16.28 | 16.28 | 0 | +0.23(+1.43%) | |
Mar 31, 2010 | 16.25 | 16.25 | 15.94 | 16.05 | 231,125 | -0.29(-1.77%) |
Mar 30, 2010 | 16.48 | 16.48 | 16.17 | 16.34 | 73,210 | -0.18(-1.09%) |
Mar 29, 2010 | 16.65 | 16.65 | 16.33 | 16.52 | 262,544 | -0.19(-1.14%) |
Mar 26, 2010 | 16.66 | 16.75 | 16.55 | 16.71 | 171,550 | +0.05(+0.30%) |
Mar 25, 2010 | 16.83 | 16.89 | 16.58 | 16.66 | 168,217 | -0.15(-0.89%) |
Mar 24, 2010 | 16.49 | 17.01 | 16.26 | 16.81 | 211,768 | +0.32(+1.94%) |
Mar 23, 2010 | 16.80 | 16.80 | 16.34 | 16.49 | 255,015 | -0.42(-2.48%) |
Mar 22, 2010 | 16.89 | 16.97 | 16.70 | 16.91 | 192,620 | +0.05(+0.30%) |
Mar 19, 2010 | 16.78 | 16.87 | 16.68 | 16.86 | 377,361 | +0.01(+0.06%) |
Mar 18, 2010 | 16.65 | 16.97 | 16.65 | 16.85 | 137,790 | +0.12(+0.72%) |
Mar 17, 2010 | 16.40 | 16.86 | 16.32 | 16.73 | 66,085 | +0.38(+2.32%) |
Mar 16, 2010 | 16.85 | 16.85 | 16.18 | 16.35 | 50,597 | -0.16(-0.97%) |
Mar 15, 2010 | 16.67 | 16.53 | 16.44 | 16.51 | 39,530 | -0.31(-1.84%) |
Mar 12, 2010 | 17.20 | 17.20 | 16.81 | 16.82 | 156,978 | -0.32(-1.87%) |
Mar 11, 2010 | 17.20 | 17.25 | 16.98 | 17.14 | 79,909 | -0.16(-0.92%) |
Mar 10, 2010 | 17.23 | 17.39 | 17.11 | 17.30 | 243,134 | +0.05(+0.29%) |
Mar 09, 2010 | 17.39 | 17.39 | 17.04 | 17.25 | 137,861 | +0.10(+0.58%) |
Mar 08, 2010 | 16.96 | 17.34 | 16.85 | 17.15 | 196,800 | +0.15(+0.88%) |
Mar 05, 2010 | 16.90 | 17.17 | 16.72 | 17.00 | 117,120 | +0.10(+0.59%) |
Mar 04, 2010 | 16.60 | 16.90 | 16.60 | 16.90 | 40,727 | +0.40(+2.42%) |
Mar 03, 2010 | 16.50 | 16.50 | 16.40 | 16.50 | 8,875 | -0.10(-0.60%) |
Mar 02, 2010 | 16.11 | 16.96 | 16.11 | 16.60 | 34,895 | +0.29(+1.78%) |