Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.84 | 12.49 | 11.60 | 11.84 | 160,542 | -0.61(-4.90%) |
May 27, 2010 | 12.22 | 12.49 | 11.84 | 12.45 | 135,266 | +0.73(+6.23%) |
May 26, 2010 | 11.72 | 12.43 | 11.56 | 11.72 | 666 | +0.01(+0.09%) |
May 25, 2010 | 11.02 | 11.86 | 10.87 | 11.71 | 288,482 | +0.29(+2.54%) |
May 24, 2010 | 11.58 | 12.01 | 11.39 | 11.42 | 151,548 | -0.21(-1.81%) |
May 21, 2010 | 10.87 | 11.78 | 10.75 | 11.63 | 374,036 | +0.39(+3.47%) |
May 20, 2010 | 11.25 | 11.64 | 11.03 | 11.24 | 461,951 | -0.93(-7.64%) |
May 19, 2010 | 12.33 | 12.79 | 11.70 | 12.17 | 210,748 | -0.27(-2.17%) |
May 18, 2010 | 13.38 | 13.62 | 12.29 | 12.44 | 364,680 | -0.67(-5.11%) |
May 17, 2010 | 13.23 | 13.79 | 12.29 | 13.11 | 214,185 | +0.06(+0.46%) |
May 14, 2010 | 13.05 | 13.34 | 12.52 | 13.05 | 325,533 | -0.40(-2.97%) |
May 13, 2010 | 14.42 | 14.46 | 13.33 | 13.45 | 252,984 | -1.10(-7.56%) |
May 12, 2010 | 13.99 | 14.77 | 13.88 | 14.55 | 169,764 | +0.60(+4.30%) |
May 11, 2010 | 14.35 | 14.87 | 13.88 | 13.95 | 428,611 | -0.45(-3.13%) |
May 10, 2010 | 14.24 | 14.44 | 14.16 | 14.40 | 431,397 | +2.60(+22.03%) |
May 07, 2010 | 13.59 | 13.60 | 11.42 | 11.80 | 642,945 | -1.79(-13.17%) |
May 06, 2010 | 14.42 | 14.62 | 11.70 | 13.59 | 261,138 | -0.97(-6.66%) |
May 05, 2010 | 14.54 | 15.32 | 14.51 | 14.56 | 303,293 | -1.18(-7.50%) |
May 04, 2010 | 16.51 | 16.60 | 15.54 | 15.74 | 306,201 | -1.21(-7.14%) |
May 03, 2010 | 15.72 | 17.17 | 15.71 | 16.95 | 390,540 | +1.35(+8.65%) |
Apr 30, 2010 | 16.03 | 16.32 | 15.48 | 15.60 | 403,846 | -0.27(-1.70%) |
Apr 29, 2010 | 15.66 | 15.89 | 14.82 | 15.87 | 332,300 | +0.62(+4.07%) |
Apr 28, 2010 | 16.87 | 16.87 | 15.01 | 15.25 | 630,019 | -1.56(-9.28%) |
Apr 27, 2010 | 17.52 | 17.69 | 16.70 | 16.81 | 306,064 | -0.83(-4.71%) |
Apr 26, 2010 | 17.55 | 18.00 | 17.55 | 17.64 | 296,753 | +0.14(+0.80%) |
Apr 23, 2010 | 17.28 | 17.62 | 17.08 | 17.50 | 334,667 | +0.21(+1.21%) |
Apr 22, 2010 | 16.30 | 17.47 | 16.21 | 17.29 | 133,765 | +0.74(+4.47%) |
Apr 21, 2010 | 16.25 | 16.55 | 16.07 | 16.55 | 203,384 | +0.38(+2.35%) |
Apr 20, 2010 | 15.55 | 16.22 | 15.38 | 16.17 | 71,171 | +0.76(+4.93%) |
Apr 19, 2010 | 15.48 | 15.71 | 14.64 | 15.41 | 141,207 | -0.14(-0.90%) |
Apr 16, 2010 | 15.94 | 15.95 | 15.27 | 15.55 | 232,366 | -0.43(-2.69%) |
Apr 15, 2010 | 15.98 | 16.05 | 15.62 | 15.98 | 108,638 | +0.02(+0.13%) |
Apr 14, 2010 | 14.71 | 16.05 | 14.71 | 15.96 | 244,034 | +1.39(+9.54%) |
Apr 13, 2010 | 14.72 | 14.79 | 14.44 | 14.57 | 98,313 | -0.23(-1.55%) |
Apr 12, 2010 | 14.94 | 14.99 | 14.74 | 14.80 | 88,399 | -0.08(-0.54%) |
Apr 09, 2010 | 14.81 | 15.02 | 14.69 | 14.88 | 74,579 | +0.11(+0.74%) |
Apr 08, 2010 | 14.60 | 14.90 | 14.50 | 14.77 | 90,070 | +0.11(+0.75%) |
Apr 07, 2010 | 14.88 | 14.99 | 14.52 | 14.66 | 141,845 | -0.25(-1.68%) |
Apr 06, 2010 | 14.88 | 15.09 | 14.83 | 14.91 | 64,375 | -0.10(-0.67%) |
Apr 05, 2010 | 14.78 | 15.04 | 14.62 | 15.01 | 79,223 | +0.36(+2.46%) |
Apr 01, 2010 | 14.74 | 14.65 | 14.65 | 14.65 | 114,600 | +0.00(+0.00%) |
Mar 31, 2010 | 14.67 | 15.00 | 14.59 | 14.65 | 122,963 | -0.13(-0.88%) |
Mar 30, 2010 | 14.92 | 15.09 | 14.67 | 14.78 | 93,053 | -0.15(-1.00%) |
Mar 29, 2010 | 15.10 | 15.23 | 14.85 | 14.93 | 90,234 | -0.13(-0.86%) |
Mar 26, 2010 | 15.08 | 15.32 | 14.82 | 15.06 | 155,340 | +0.07(+0.47%) |
Mar 25, 2010 | 15.09 | 15.34 | 14.85 | 14.99 | 139,930 | +0.07(+0.47%) |
Mar 24, 2010 | 15.07 | 15.25 | 14.83 | 14.92 | 121,837 | -0.11(-0.73%) |
Mar 23, 2010 | 14.86 | 15.16 | 14.64 | 15.03 | 131,175 | +0.22(+1.49%) |
Mar 22, 2010 | 14.37 | 14.91 | 14.30 | 14.81 | 119,654 | +0.25(+1.72%) |
Mar 19, 2010 | 15.00 | 15.00 | 14.10 | 14.56 | 319,893 | -0.30(-2.02%) |
Mar 18, 2010 | 15.12 | 15.24 | 14.84 | 14.86 | 179,103 | -0.25(-1.65%) |
Mar 17, 2010 | 15.18 | 15.54 | 15.02 | 15.11 | 158,621 | -0.06(-0.40%) |
Mar 16, 2010 | 14.80 | 15.21 | 14.72 | 15.17 | 123,323 | +0.52(+3.55%) |
Mar 15, 2010 | 14.46 | 14.69 | 14.38 | 14.65 | 132,269 | +0.05(+0.34%) |
Mar 12, 2010 | 14.80 | 14.84 | 14.46 | 14.60 | 109,101 | -0.14(-0.95%) |
Mar 11, 2010 | 14.64 | 14.84 | 14.50 | 14.74 | 94,961 | -0.02(-0.14%) |
Mar 10, 2010 | 14.28 | 14.97 | 14.28 | 14.76 | 142,861 | +0.45(+3.14%) |
Mar 09, 2010 | 13.83 | 14.96 | 13.62 | 14.31 | 274,735 | +0.43(+3.10%) |
Mar 08, 2010 | 13.73 | 13.97 | 13.46 | 13.88 | 144,351 | +0.18(+1.31%) |
Mar 05, 2010 | 13.56 | 13.94 | 13.49 | 13.70 | 258,666 | +0.23(+1.71%) |
Mar 04, 2010 | 13.48 | 13.65 | 13.23 | 13.47 | 75,315 | -0.02(-0.15%) |
Mar 03, 2010 | 13.21 | 13.62 | 13.07 | 13.49 | 130,056 | +0.29(+2.20%) |
Mar 02, 2010 | 13.28 | 13.44 | 13.00 | 13.20 | 109,151 | +0.00(+0.00%) |