Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.33 | 13.35 | 13.16 | 13.27 | 1,501 | -0.06(-0.45%) |
May 27, 2010 | 13.07 | 13.40 | 13.07 | 13.33 | 6,082 | +0.63(+4.96%) |
May 26, 2010 | 12.85 | 12.85 | 12.70 | 12.70 | 9,122 | +0.10(+0.79%) |
May 25, 2010 | 12.37 | 12.60 | 12.23 | 12.60 | 11,031 | -0.42(-3.23%) |
May 24, 2010 | 13.13 | 13.14 | 13.02 | 13.02 | 2,786 | -0.23(-1.74%) |
May 21, 2010 | 13.25 | 13.25 | 13.25 | 13.25 | 8,551 | +0.12(+0.91%) |
May 20, 2010 | 12.95 | 13.30 | 12.85 | 13.13 | 4,116 | -0.37(-2.74%) |
May 19, 2010 | 13.39 | 13.55 | 13.28 | 13.50 | 2,289 | +0.35(+2.66%) |
May 18, 2010 | 13.65 | 13.78 | 13.15 | 13.15 | 15,173 | +0.05(+0.38%) |
May 17, 2010 | 13.27 | 13.44 | 13.10 | 13.10 | 5,984 | -0.30(-2.24%) |
May 14, 2010 | 13.74 | 13.76 | 13.25 | 13.40 | 7,810 | -0.52(-3.74%) |
May 13, 2010 | 14.05 | 14.10 | 13.86 | 13.92 | 8,962 | -0.08(-0.57%) |
May 12, 2010 | 13.90 | 14.05 | 13.85 | 14.00 | 7,312 | +0.32(+2.34%) |
May 11, 2010 | 13.77 | 13.77 | 13.68 | 13.68 | 2,340 | -0.12(-0.87%) |
May 10, 2010 | 13.85 | 13.85 | 13.78 | 13.80 | 3,797 | +0.96(+7.48%) |
May 07, 2010 | 13.12 | 13.15 | 12.84 | 12.84 | 3,378 | +0.07(+0.55%) |
May 06, 2010 | 13.38 | 13.38 | 12.66 | 12.77 | 2,441 | -0.47(-3.55%) |
May 05, 2010 | 13.42 | 13.42 | 13.22 | 13.24 | 3,276 | -0.31(-2.29%) |
May 04, 2010 | 13.80 | 13.80 | 13.55 | 13.55 | 3,816 | -0.95(-6.55%) |
May 03, 2010 | 14.45 | 14.55 | 14.45 | 14.50 | 4,094 | +0.00(+0.00%) |
Apr 30, 2010 | 14.55 | 14.57 | 14.50 | 14.50 | 9,779 | +0.35(+2.47%) |
Apr 29, 2010 | 14.20 | 14.22 | 14.10 | 14.15 | 10,475 | +0.35(+2.54%) |
Apr 28, 2010 | 13.93 | 14.05 | 13.70 | 13.80 | 6,842 | -0.30(-2.13%) |
Apr 27, 2010 | 14.33 | 14.36 | 14.00 | 14.10 | 2,974 | -0.40(-2.76%) |
Apr 26, 2010 | 14.50 | 14.59 | 14.50 | 14.50 | 3,200 | +0.00(+0.00%) |
Apr 23, 2010 | 14.52 | 14.55 | 14.45 | 14.50 | 24,543 | +0.36(+2.55%) |
Apr 22, 2010 | 14.03 | 14.20 | 14.03 | 14.14 | 1,261 | -0.10(-0.70%) |
Apr 21, 2010 | 14.23 | 14.25 | 14.20 | 14.24 | 6,374 | -0.35(-2.40%) |
Apr 20, 2010 | 14.53 | 14.59 | 14.50 | 14.59 | 3,571 | +0.44(+3.11%) |
Apr 19, 2010 | 14.13 | 14.20 | 14.12 | 14.15 | 3,652 | -0.30(-2.08%) |
Apr 16, 2010 | 14.71 | 14.73 | 14.35 | 14.45 | 8,885 | -0.40(-2.69%) |
Apr 15, 2010 | 14.81 | 14.90 | 14.80 | 14.85 | 3,503 | -0.12(-0.80%) |
Apr 14, 2010 | 14.85 | 14.99 | 14.85 | 14.97 | 5,024 | +0.22(+1.49%) |
Apr 13, 2010 | 14.70 | 14.75 | 14.61 | 14.75 | 3,498 | +0.28(+1.94%) |
Apr 12, 2010 | 14.35 | 14.50 | 14.35 | 14.47 | 3,290 | +0.32(+2.26%) |
Apr 09, 2010 | 13.88 | 14.15 | 13.88 | 14.15 | 12,246 | +0.08(+0.57%) |
Apr 08, 2010 | 13.86 | 14.10 | 13.86 | 14.07 | 9,611 | -0.08(-0.57%) |
Apr 07, 2010 | 14.23 | 14.23 | 14.12 | 14.15 | 718 | -0.28(-1.94%) |
Apr 06, 2010 | 14.32 | 14.43 | 14.32 | 14.43 | 338 | -0.30(-2.04%) |
Apr 05, 2010 | 14.71 | 14.74 | 14.66 | 14.73 | 1,881 | +0.04(+0.27%) |
Apr 01, 2010 | 14.69 | 14.69 | 14.69 | 0 | +0.13(+0.89%) | |
Mar 31, 2010 | 14.70 | 14.70 | 14.54 | 14.56 | 199,483 | -0.12(-0.82%) |
Mar 30, 2010 | 14.67 | 14.73 | 14.67 | 14.68 | 2,846 | -0.60(-3.93%) |
Mar 29, 2010 | 15.30 | 15.30 | 15.28 | 15.28 | 1,260 | +0.02(+0.13%) |
Mar 26, 2010 | 15.53 | 15.53 | 15.26 | 15.26 | 2,210 | -0.27(-1.74%) |
Mar 25, 2010 | 15.62 | 15.70 | 15.45 | 15.53 | 7,510 | +0.18(+1.17%) |
Mar 24, 2010 | 15.45 | 15.45 | 15.35 | 15.35 | 925 | -0.38(-2.42%) |
Mar 23, 2010 | 15.71 | 15.80 | 15.70 | 15.73 | 778 | +0.40(+2.61%) |
Mar 22, 2010 | 15.20 | 15.45 | 15.20 | 15.33 | 11,076 | +0.10(+0.66%) |
Mar 19, 2010 | 15.23 | 15.30 | 15.17 | 15.23 | 2,433 | -0.17(-1.10%) |
Mar 18, 2010 | 15.62 | 15.62 | 15.38 | 15.40 | 1,705 | -0.18(-1.16%) |
Mar 17, 2010 | 15.65 | 15.65 | 15.58 | 15.58 | 3,729 | -0.02(-0.13%) |
Mar 16, 2010 | 15.33 | 15.60 | 15.33 | 15.60 | 2,082 | +0.34(+2.23%) |
Mar 15, 2010 | 15.24 | 15.26 | 15.24 | 15.26 | 5,123 | -0.33(-2.12%) |
Mar 12, 2010 | 15.65 | 15.65 | 15.51 | 15.59 | 3,818 | +0.05(+0.32%) |
Mar 11, 2010 | 15.45 | 15.54 | 15.44 | 15.54 | 6,332 | +0.19(+1.24%) |
Mar 10, 2010 | 15.30 | 15.41 | 15.30 | 15.35 | 3,555 | +0.50(+3.37%) |
Mar 09, 2010 | 14.74 | 14.88 | 14.73 | 14.85 | 7,000 | -0.05(-0.34%) |
Mar 08, 2010 | 15.05 | 15.05 | 14.90 | 14.90 | 1,517 | -0.10(-0.67%) |
Mar 05, 2010 | 14.90 | 15.06 | 14.90 | 15.00 | 26,732 | +0.39(+2.67%) |
Mar 04, 2010 | 14.66 | 14.66 | 14.50 | 14.61 | 8,821 | -0.09(-0.61%) |
Mar 03, 2010 | 14.46 | 14.75 | 14.46 | 14.70 | 1,984 | +0.20(+1.38%) |
Mar 02, 2010 | 14.32 | 14.50 | 14.32 | 14.50 | 11,450 | +0.35(+2.47%) |