Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.14 | 13.15 | 12.71 | 12.92 | 257,482 | -0.22(-1.70%) |
May 27, 2010 | 12.84 | 13.18 | 12.80 | 13.14 | 226,079 | +0.30(+2.32%) |
May 26, 2010 | 12.79 | 13.36 | 12.71 | 12.84 | 548,465 | +0.11(+0.88%) |
May 25, 2010 | 12.41 | 12.81 | 12.09 | 12.73 | 644,469 | +0.16(+1.28%) |
May 24, 2010 | 12.95 | 12.95 | 12.52 | 12.57 | 358,969 | -0.43(-3.29%) |
May 21, 2010 | 12.66 | 13.28 | 12.51 | 13.00 | 641,299 | +0.25(+1.94%) |
May 20, 2010 | 13.11 | 13.41 | 12.74 | 12.75 | 641,641 | -0.73(-5.43%) |
May 19, 2010 | 13.55 | 13.83 | 13.42 | 13.48 | 623,877 | -0.11(-0.78%) |
May 18, 2010 | 14.26 | 14.32 | 13.48 | 13.59 | 770,720 | -0.46(-3.31%) |
May 17, 2010 | 13.91 | 14.42 | 13.62 | 14.05 | 709,277 | +0.37(+2.67%) |
May 14, 2010 | 14.03 | 14.10 | 13.49 | 13.69 | 526,681 | -0.43(-3.03%) |
May 13, 2010 | 14.16 | 14.39 | 14.09 | 14.11 | 398,244 | -0.14(-0.96%) |
May 12, 2010 | 14.02 | 14.28 | 14.02 | 14.25 | 528,077 | +0.24(+1.73%) |
May 11, 2010 | 14.21 | 14.35 | 13.53 | 14.01 | 460,231 | +0.27(+1.94%) |
May 10, 2010 | 13.56 | 14.25 | 13.38 | 13.74 | 739,779 | +0.38(+2.88%) |
May 07, 2010 | 13.72 | 14.00 | 13.23 | 13.36 | 509,049 | -0.41(-2.97%) |
May 06, 2010 | 14.36 | 14.50 | 13.02 | 13.77 | 494,152 | -0.71(-4.92%) |
May 05, 2010 | 14.28 | 14.51 | 14.00 | 14.48 | 596,861 | +0.17(+1.17%) |
May 04, 2010 | 14.71 | 14.75 | 14.16 | 14.31 | 872,766 | -0.61(-4.11%) |
May 03, 2010 | 14.94 | 15.09 | 14.70 | 14.93 | 397,982 | +0.05(+0.33%) |
Apr 30, 2010 | 15.24 | 15.45 | 14.84 | 14.88 | 420,464 | -0.39(-2.56%) |
Apr 29, 2010 | 15.00 | 15.38 | 14.73 | 15.27 | 368,253 | +0.42(+2.84%) |
Apr 28, 2010 | 14.88 | 15.11 | 14.71 | 14.84 | 347,403 | +0.10(+0.67%) |
Apr 27, 2010 | 14.81 | 15.12 | 14.63 | 14.75 | 582,777 | -0.14(-0.92%) |
Apr 26, 2010 | 15.27 | 15.32 | 14.87 | 14.88 | 242,714 | -0.38(-2.48%) |
Apr 23, 2010 | 15.29 | 15.43 | 14.91 | 15.26 | 500,872 | +0.02(+0.16%) |
Apr 22, 2010 | 14.63 | 15.48 | 14.59 | 15.24 | 635,504 | +0.41(+2.76%) |
Apr 21, 2010 | 14.50 | 14.85 | 14.49 | 14.83 | 469,734 | +0.33(+2.31%) |
Apr 20, 2010 | 14.11 | 14.53 | 14.05 | 14.49 | 391,549 | +0.43(+3.09%) |
Apr 19, 2010 | 13.94 | 14.19 | 13.72 | 14.06 | 230,799 | +0.07(+0.53%) |
Apr 16, 2010 | 14.39 | 14.39 | 13.80 | 13.98 | 501,308 | -0.43(-3.01%) |
Apr 15, 2010 | 13.96 | 14.59 | 13.96 | 14.42 | 289,805 | +0.36(+2.56%) |
Apr 14, 2010 | 13.65 | 14.20 | 13.62 | 14.06 | 523,188 | +0.21(+1.52%) |
Apr 13, 2010 | 14.29 | 14.43 | 13.68 | 13.85 | 377,476 | -0.47(-3.29%) |
Apr 12, 2010 | 14.21 | 14.65 | 14.08 | 14.32 | 425,839 | +0.17(+1.23%) |
Apr 09, 2010 | 14.67 | 14.70 | 14.11 | 14.14 | 444,407 | -0.37(-2.52%) |
Apr 08, 2010 | 14.38 | 14.58 | 14.16 | 14.51 | 362,953 | +0.11(+0.73%) |
Apr 07, 2010 | 14.38 | 14.67 | 14.32 | 14.40 | 386,710 | -0.06(-0.43%) |
Apr 06, 2010 | 13.93 | 14.63 | 13.80 | 14.47 | 1,094,795 | +0.48(+3.46%) |
Apr 05, 2010 | 14.03 | 14.10 | 13.84 | 13.98 | 249,514 | -0.05(-0.35%) |
Apr 01, 2010 | 13.94 | 14.03 | 14.03 | 14.03 | 428,042 | -0.11(-0.75%) |
Mar 31, 2010 | 13.92 | 14.33 | 13.73 | 14.14 | 568,304 | +0.18(+1.29%) |
Mar 30, 2010 | 14.11 | 14.25 | 13.88 | 13.96 | 350,765 | -0.11(-0.75%) |
Mar 29, 2010 | 14.29 | 14.30 | 13.88 | 14.06 | 563,092 | -0.19(-1.30%) |
Mar 26, 2010 | 14.44 | 14.65 | 14.14 | 14.25 | 473,679 | -0.17(-1.16%) |
Mar 25, 2010 | 14.24 | 14.68 | 14.05 | 14.42 | 485,710 | +0.30(+2.15%) |
Mar 24, 2010 | 14.40 | 14.53 | 14.08 | 14.11 | 264,159 | -0.29(-1.98%) |
Mar 23, 2010 | 14.45 | 14.62 | 14.10 | 14.40 | 218,621 | -0.12(-0.81%) |
Mar 22, 2010 | 14.08 | 14.58 | 14.01 | 14.52 | 379,177 | +0.30(+2.14%) |
Mar 19, 2010 | 13.88 | 14.21 | 13.74 | 14.21 | 903,781 | +0.36(+2.59%) |
Mar 18, 2010 | 13.77 | 14.10 | 13.75 | 13.85 | 338,696 | +0.11(+0.77%) |
Mar 17, 2010 | 13.80 | 14.14 | 13.67 | 13.75 | 568,515 | -0.08(-0.58%) |
Mar 16, 2010 | 13.55 | 13.85 | 13.38 | 13.83 | 310,548 | +0.25(+1.83%) |
Mar 15, 2010 | 13.48 | 13.63 | 13.37 | 13.58 | 390,713 | +0.01(+0.09%) |
Mar 12, 2010 | 13.62 | 13.70 | 13.48 | 13.57 | 386,628 | +0.01(+0.09%) |
Mar 11, 2010 | 13.13 | 13.57 | 13.10 | 13.56 | 487,980 | +0.30(+2.29%) |
Mar 10, 2010 | 13.07 | 13.35 | 12.55 | 13.25 | 540,863 | +0.17(+1.28%) |
Mar 09, 2010 | 12.80 | 13.26 | 12.68 | 13.09 | 446,597 | +0.23(+1.78%) |
Mar 08, 2010 | 12.74 | 12.96 | 12.74 | 12.86 | 240,184 | -0.02(-0.14%) |
Mar 05, 2010 | 12.53 | 12.87 | 12.33 | 12.87 | 410,178 | +0.15(+1.22%) |
Mar 04, 2010 | 12.69 | 12.82 | 12.61 | 12.72 | 223,946 | +0.06(+0.49%) |
Mar 03, 2010 | 12.68 | 12.79 | 12.63 | 12.66 | 242,049 | +0.05(+0.39%) |
Mar 02, 2010 | 12.57 | 12.68 | 12.50 | 12.61 | 436,582 | +0.07(+0.54%) |