Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.76 | 12.68 | 12.39 | 12.50 | 155,113 | -0.26(-2.01%) |
May 27, 2010 | 12.75 | 12.83 | 12.41 | 12.76 | 137,221 | +0.43(+3.47%) |
May 26, 2010 | 12.22 | 12.68 | 12.18 | 12.33 | 259,162 | +0.19(+1.55%) |
May 25, 2010 | 12.55 | 12.55 | 11.89 | 12.14 | 185,089 | -0.59(-4.64%) |
May 24, 2010 | 12.73 | 13.01 | 12.55 | 12.73 | 118,513 | -0.03(-0.20%) |
May 21, 2010 | 12.35 | 12.85 | 12.13 | 12.76 | 248,705 | +0.10(+0.81%) |
May 20, 2010 | 12.91 | 13.65 | 12.63 | 12.66 | 161,501 | -1.41(-9.99%) |
May 19, 2010 | 14.17 | 14.45 | 13.94 | 14.06 | 150,806 | -0.22(-1.56%) |
May 18, 2010 | 14.92 | 15.04 | 14.29 | 14.29 | 113,635 | -0.32(-2.17%) |
May 17, 2010 | 14.35 | 14.70 | 13.60 | 14.60 | 373,896 | +0.42(+2.96%) |
May 14, 2010 | 14.47 | 14.72 | 13.96 | 14.18 | 185,193 | -0.43(-2.93%) |
May 13, 2010 | 14.56 | 14.66 | 14.17 | 14.61 | 215,088 | +0.04(+0.29%) |
May 12, 2010 | 14.75 | 14.95 | 14.15 | 14.57 | 375,119 | +0.54(+3.85%) |
May 11, 2010 | 13.73 | 14.12 | 13.26 | 14.03 | 416,004 | +0.60(+4.47%) |
May 10, 2010 | 13.13 | 13.48 | 12.71 | 13.43 | 227,074 | +1.41(+11.69%) |
May 07, 2010 | 12.60 | 12.91 | 12.00 | 12.02 | 433,707 | -0.51(-4.10%) |
May 06, 2010 | 13.31 | 13.50 | 11.81 | 12.54 | 278,154 | -0.81(-6.04%) |
May 05, 2010 | 13.79 | 13.93 | 13.33 | 13.34 | 130,804 | -0.43(-3.11%) |
May 04, 2010 | 14.14 | 14.14 | 13.71 | 13.77 | 153,501 | -0.64(-4.46%) |
May 03, 2010 | 13.85 | 14.43 | 13.69 | 14.41 | 209,003 | +0.65(+4.73%) |
Apr 30, 2010 | 14.83 | 14.83 | 13.76 | 13.76 | 238,945 | -1.04(-7.01%) |
Apr 29, 2010 | 15.02 | 15.02 | 14.42 | 14.80 | 251,304 | -0.06(-0.40%) |
Apr 28, 2010 | 15.62 | 15.66 | 14.84 | 14.86 | 249,998 | -0.66(-4.25%) |
Apr 27, 2010 | 15.79 | 16.06 | 15.50 | 15.52 | 200,487 | -0.33(-2.06%) |
Apr 26, 2010 | 16.09 | 16.22 | 15.79 | 15.85 | 99,051 | -0.22(-1.39%) |
Apr 23, 2010 | 15.85 | 16.07 | 15.64 | 16.07 | 185,881 | +0.27(+1.74%) |
Apr 22, 2010 | 15.53 | 15.81 | 15.43 | 15.79 | 103,619 | +0.03(+0.22%) |
Apr 21, 2010 | 15.17 | 15.77 | 15.07 | 15.76 | 186,426 | +0.57(+3.78%) |
Apr 20, 2010 | 15.08 | 15.19 | 15.00 | 15.19 | 81,197 | +0.16(+1.08%) |
Apr 19, 2010 | 15.13 | 15.25 | 14.74 | 15.02 | 108,442 | -0.16(-1.07%) |
Apr 16, 2010 | 15.31 | 15.43 | 15.05 | 15.19 | 111,324 | -0.15(-1.01%) |
Apr 15, 2010 | 15.34 | 15.50 | 15.29 | 15.34 | 107,169 | -0.09(-0.56%) |
Apr 14, 2010 | 15.00 | 15.43 | 14.75 | 15.43 | 153,683 | +0.59(+3.99%) |
Apr 13, 2010 | 14.99 | 15.00 | 14.71 | 14.83 | 85,292 | -0.16(-1.09%) |
Apr 12, 2010 | 14.56 | 15.00 | 14.53 | 15.00 | 138,738 | +0.54(+3.73%) |
Apr 09, 2010 | 14.76 | 14.76 | 14.38 | 14.46 | 62,592 | -0.33(-2.26%) |
Apr 08, 2010 | 14.58 | 14.86 | 14.26 | 14.79 | 103,750 | +0.10(+0.70%) |
Apr 07, 2010 | 14.98 | 15.00 | 14.57 | 14.69 | 162,460 | -0.36(-2.39%) |
Apr 06, 2010 | 14.68 | 15.08 | 14.68 | 15.05 | 136,839 | +0.27(+1.80%) |
Apr 05, 2010 | 14.34 | 14.80 | 14.28 | 14.78 | 168,758 | +0.48(+3.36%) |
Apr 01, 2010 | 14.35 | 14.30 | 14.30 | 14.30 | 149,948 | +0.03(+0.18%) |
Mar 31, 2010 | 14.65 | 14.89 | 14.26 | 14.28 | 191,147 | -0.49(-3.31%) |
Mar 30, 2010 | 14.57 | 14.84 | 14.46 | 14.77 | 87,536 | +0.18(+1.23%) |
Mar 29, 2010 | 14.44 | 14.69 | 14.41 | 14.59 | 78,129 | +0.24(+1.67%) |
Mar 26, 2010 | 14.16 | 14.58 | 13.98 | 14.35 | 82,914 | +0.29(+2.07%) |
Mar 25, 2010 | 14.50 | 14.64 | 14.00 | 14.05 | 197,833 | -0.35(-2.44%) |
Mar 24, 2010 | 14.77 | 14.90 | 14.40 | 14.41 | 99,567 | -0.41(-2.78%) |
Mar 23, 2010 | 14.57 | 14.87 | 14.47 | 14.82 | 119,145 | +0.30(+2.07%) |
Mar 22, 2010 | 14.18 | 14.57 | 13.92 | 14.52 | 141,949 | +0.25(+1.74%) |
Mar 19, 2010 | 14.89 | 14.89 | 14.24 | 14.27 | 247,341 | -0.51(-3.42%) |
Mar 18, 2010 | 14.62 | 14.94 | 14.19 | 14.77 | 105,946 | +0.09(+0.64%) |
Mar 17, 2010 | 14.74 | 14.95 | 14.59 | 14.68 | 95,047 | -0.03(-0.17%) |
Mar 16, 2010 | 14.80 | 14.80 | 14.43 | 14.71 | 64,663 | +0.00(+0.00%) |
Mar 15, 2010 | 14.60 | 14.77 | 14.07 | 14.71 | 91,267 | +0.09(+0.59%) |
Mar 12, 2010 | 15.43 | 15.43 | 14.52 | 14.62 | 220,080 | -0.80(-5.17%) |
Mar 11, 2010 | 15.33 | 15.44 | 14.89 | 15.42 | 145,235 | +0.00(+0.00%) |
Mar 10, 2010 | 14.86 | 15.43 | 14.86 | 15.42 | 138,900 | +0.60(+4.05%) |
Mar 09, 2010 | 14.45 | 14.91 | 14.43 | 14.82 | 146,854 | +0.33(+2.31%) |
Mar 08, 2010 | 14.43 | 14.58 | 14.27 | 14.48 | 335,208 | +0.09(+0.60%) |
Mar 05, 2010 | 13.99 | 14.43 | 13.99 | 14.40 | 764,112 | +0.55(+3.96%) |
Mar 04, 2010 | 13.68 | 14.10 | 13.58 | 13.85 | 181,386 | +0.17(+1.25%) |
Mar 03, 2010 | 13.71 | 13.83 | 13.45 | 13.68 | 170,668 | +0.04(+0.31%) |
Mar 02, 2010 | 13.95 | 13.95 | 13.58 | 13.63 | 196,199 | -0.25(-1.79%) |