Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.80 | 11.87 | 11.35 | 11.51 | 61,684 | -0.29(-2.46%) |
May 27, 2010 | 11.37 | 11.81 | 11.37 | 11.80 | 130,272 | +0.74(+6.69%) |
May 26, 2010 | 11.46 | 11.86 | 11.00 | 11.06 | 242,946 | -0.32(-2.81%) |
May 25, 2010 | 11.40 | 11.41 | 11.02 | 11.38 | 130,765 | -0.30(-2.57%) |
May 24, 2010 | 11.79 | 11.92 | 11.53 | 11.68 | 85,363 | -0.08(-0.68%) |
May 21, 2010 | 11.60 | 12.12 | 11.60 | 11.76 | 386,203 | -0.08(-0.68%) |
May 20, 2010 | 11.87 | 12.25 | 11.80 | 11.84 | 207,728 | -0.58(-4.67%) |
May 19, 2010 | 12.60 | 12.86 | 12.12 | 12.42 | 190,124 | -0.20(-1.58%) |
May 18, 2010 | 13.52 | 13.94 | 12.50 | 12.62 | 165,493 | -0.87(-6.45%) |
May 17, 2010 | 13.23 | 13.76 | 12.69 | 13.49 | 168,171 | +0.40(+3.06%) |
May 14, 2010 | 13.40 | 13.55 | 12.77 | 13.09 | 223,053 | -0.40(-2.97%) |
May 13, 2010 | 13.31 | 14.04 | 13.26 | 13.49 | 144,749 | +0.06(+0.45%) |
May 12, 2010 | 13.54 | 13.76 | 13.42 | 13.43 | 164,362 | -0.02(-0.15%) |
May 11, 2010 | 13.73 | 13.79 | 13.14 | 13.45 | 188,618 | -0.05(-0.39%) |
May 10, 2010 | 13.49 | 13.86 | 13.31 | 13.50 | 242,735 | +0.48(+3.71%) |
May 07, 2010 | 13.34 | 13.38 | 12.53 | 13.02 | 258,911 | -0.32(-2.40%) |
May 06, 2010 | 14.05 | 14.49 | 11.60 | 13.34 | 288,482 | -0.76(-5.39%) |
May 05, 2010 | 14.50 | 14.84 | 14.05 | 14.10 | 284,692 | -0.86(-5.75%) |
May 04, 2010 | 15.50 | 15.50 | 14.74 | 14.96 | 483,018 | +0.26(+1.77%) |
May 03, 2010 | 14.05 | 14.87 | 14.05 | 14.70 | 242,427 | +0.78(+5.60%) |
Apr 30, 2010 | 14.86 | 14.92 | 13.87 | 13.92 | 191,216 | -0.89(-6.01%) |
Apr 29, 2010 | 14.73 | 15.17 | 14.58 | 14.81 | 124,695 | +0.27(+1.86%) |
Apr 28, 2010 | 14.69 | 14.76 | 14.35 | 14.54 | 45,418 | -0.05(-0.34%) |
Apr 27, 2010 | 14.83 | 15.08 | 14.33 | 14.59 | 123,993 | -0.40(-2.67%) |
Apr 26, 2010 | 15.41 | 15.57 | 14.99 | 14.99 | 83,141 | -0.49(-3.17%) |
Apr 23, 2010 | 14.65 | 15.53 | 14.54 | 15.48 | 131,996 | +0.78(+5.31%) |
Apr 22, 2010 | 14.44 | 14.76 | 14.18 | 14.70 | 82,250 | -0.02(-0.14%) |
Apr 21, 2010 | 14.67 | 14.88 | 14.41 | 14.72 | 69,976 | +0.05(+0.34%) |
Apr 20, 2010 | 14.32 | 14.72 | 14.30 | 14.67 | 165,638 | +0.47(+3.31%) |
Apr 19, 2010 | 13.92 | 14.21 | 13.77 | 14.20 | 156,302 | +0.23(+1.65%) |
Apr 16, 2010 | 14.00 | 14.06 | 13.78 | 13.97 | 110,130 | -0.05(-0.36%) |
Apr 15, 2010 | 14.00 | 14.08 | 13.90 | 14.02 | 34,828 | +0.04(+0.29%) |
Apr 14, 2010 | 13.96 | 14.04 | 13.90 | 13.98 | 115,064 | +0.14(+1.01%) |
Apr 13, 2010 | 13.80 | 13.96 | 13.77 | 13.84 | 29,667 | -0.02(-0.14%) |
Apr 12, 2010 | 14.06 | 14.07 | 13.81 | 13.86 | 42,031 | -0.12(-0.86%) |
Apr 09, 2010 | 14.18 | 14.25 | 13.90 | 13.98 | 76,735 | -0.22(-1.55%) |
Apr 08, 2010 | 13.89 | 14.24 | 13.63 | 14.20 | 125,700 | +0.20(+1.43%) |
Apr 07, 2010 | 14.01 | 14.09 | 13.73 | 14.00 | 97,670 | +0.01(+0.07%) |
Apr 06, 2010 | 14.02 | 14.08 | 13.81 | 13.99 | 127,177 | -0.09(-0.64%) |
Apr 05, 2010 | 14.09 | 14.09 | 13.90 | 14.08 | 81,236 | +0.05(+0.36%) |
Apr 01, 2010 | 13.99 | 14.03 | 14.03 | 14.03 | 211,400 | +0.21(+1.52%) |
Mar 31, 2010 | 13.89 | 14.39 | 13.80 | 13.82 | 150,849 | -0.09(-0.65%) |
Mar 30, 2010 | 13.89 | 14.06 | 13.68 | 13.91 | 53,136 | +0.00(+0.00%) |
Mar 29, 2010 | 13.87 | 14.03 | 13.78 | 13.91 | 60,088 | +0.05(+0.36%) |
Mar 26, 2010 | 14.13 | 14.13 | 13.79 | 13.86 | 88,011 | -0.24(-1.70%) |
Mar 25, 2010 | 14.18 | 14.34 | 14.01 | 14.10 | 81,807 | +0.07(+0.50%) |
Mar 24, 2010 | 14.35 | 14.35 | 13.91 | 14.03 | 140,487 | -0.41(-2.84%) |
Mar 23, 2010 | 14.14 | 14.47 | 13.87 | 14.44 | 167,806 | +0.42(+3.00%) |
Mar 22, 2010 | 13.47 | 14.16 | 13.47 | 14.02 | 112,261 | +0.39(+2.86%) |
Mar 19, 2010 | 14.25 | 14.26 | 13.44 | 13.63 | 213,446 | -0.50(-3.54%) |
Mar 18, 2010 | 14.34 | 14.39 | 14.00 | 14.13 | 108,030 | -0.18(-1.26%) |
Mar 17, 2010 | 14.41 | 14.63 | 14.20 | 14.31 | 79,237 | -0.09(-0.62%) |
Mar 16, 2010 | 14.74 | 14.74 | 14.27 | 14.40 | 86,452 | -0.24(-1.64%) |
Mar 15, 2010 | 14.56 | 15.19 | 14.51 | 14.64 | 176,123 | -0.56(-3.68%) |
Mar 12, 2010 | 15.49 | 15.49 | 15.06 | 15.20 | 49,693 | -0.19(-1.23%) |
Mar 11, 2010 | 15.34 | 15.45 | 15.22 | 15.39 | 34,423 | -0.10(-0.65%) |
Mar 10, 2010 | 15.38 | 15.55 | 15.21 | 15.49 | 54,199 | +0.08(+0.52%) |
Mar 09, 2010 | 15.36 | 15.65 | 15.28 | 15.41 | 77,302 | +0.03(+0.20%) |
Mar 08, 2010 | 15.23 | 15.48 | 15.06 | 15.38 | 99,827 | +0.35(+2.33%) |
Mar 05, 2010 | 15.01 | 15.10 | 14.79 | 15.03 | 138,020 | +0.11(+0.74%) |
Mar 04, 2010 | 14.85 | 15.17 | 14.78 | 14.92 | 75,739 | +0.18(+1.22%) |
Mar 03, 2010 | 14.76 | 14.99 | 14.42 | 14.74 | 132,349 | +0.05(+0.34%) |
Mar 02, 2010 | 14.98 | 15.13 | 14.63 | 14.69 | 67,169 | -0.23(-1.54%) |