Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.03 | 14.49 | 13.90 | 14.03 | 52,707 | -0.12(-0.85%) |
May 27, 2010 | 12.75 | 14.15 | 12.15 | 14.15 | 202,986 | +0.99(+7.52%) |
May 26, 2010 | 13.16 | 13.41 | 12.90 | 13.16 | 64,167 | +0.16(+1.23%) |
May 25, 2010 | 12.68 | 14.13 | 12.67 | 13.00 | 153,117 | -0.43(-3.20%) |
May 24, 2010 | 13.93 | 13.93 | 13.28 | 13.43 | 123,426 | -0.39(-2.82%) |
May 21, 2010 | 13.27 | 13.91 | 13.01 | 13.82 | 120,344 | +0.18(+1.32%) |
May 20, 2010 | 13.49 | 13.78 | 13.39 | 13.64 | 172,660 | -0.54(-3.81%) |
May 19, 2010 | 14.23 | 14.51 | 13.80 | 14.18 | 64,022 | -0.25(-1.73%) |
May 18, 2010 | 14.77 | 14.77 | 14.35 | 14.43 | 164,207 | +0.16(+1.12%) |
May 17, 2010 | 14.39 | 14.40 | 14.11 | 14.27 | 69,769 | -0.07(-0.49%) |
May 14, 2010 | 14.34 | 14.75 | 14.12 | 14.34 | 87,908 | -0.35(-2.38%) |
May 13, 2010 | 14.75 | 15.00 | 14.59 | 14.69 | 45,602 | +0.04(+0.27%) |
May 12, 2010 | 14.50 | 14.79 | 14.36 | 14.65 | 104,134 | +0.20(+1.38%) |
May 11, 2010 | 14.34 | 14.50 | 14.34 | 14.45 | 113,278 | +0.53(+3.81%) |
May 10, 2010 | 13.75 | 14.11 | 13.73 | 13.92 | 174,143 | +0.12(+0.87%) |
May 07, 2010 | 13.50 | 13.99 | 13.00 | 13.80 | 289,919 | -0.05(-0.36%) |
May 06, 2010 | 14.15 | 14.59 | 12.79 | 13.85 | 229,944 | -0.66(-4.55%) |
May 05, 2010 | 14.26 | 14.60 | 14.26 | 14.51 | 131,325 | +0.13(+0.88%) |
May 04, 2010 | 15.00 | 15.00 | 14.26 | 14.38 | 103,936 | -0.53(-3.53%) |
May 03, 2010 | 14.68 | 14.99 | 14.68 | 14.91 | 90,825 | +0.01(+0.07%) |
Apr 30, 2010 | 14.40 | 15.00 | 14.40 | 14.90 | 152,918 | +0.25(+1.71%) |
Apr 29, 2010 | 14.48 | 14.83 | 14.16 | 14.65 | 197,217 | +0.40(+2.81%) |
Apr 28, 2010 | 14.19 | 14.36 | 14.04 | 14.25 | 151,062 | -0.02(-0.14%) |
Apr 27, 2010 | 14.23 | 14.51 | 14.14 | 14.27 | 237,221 | +0.05(+0.35%) |
Apr 26, 2010 | 14.24 | 14.39 | 14.20 | 14.22 | 370,334 | +0.07(+0.49%) |
Apr 23, 2010 | 14.48 | 14.50 | 13.88 | 14.15 | 119,533 | +0.17(+1.22%) |
Apr 22, 2010 | 13.90 | 14.00 | 13.62 | 13.98 | 97,126 | +0.12(+0.87%) |
Apr 21, 2010 | 14.02 | 14.02 | 13.86 | 13.86 | 42,847 | -0.02(-0.14%) |
Apr 20, 2010 | 13.73 | 14.20 | 13.73 | 13.88 | 71,065 | +0.11(+0.80%) |
Apr 19, 2010 | 14.00 | 14.00 | 12.73 | 13.77 | 90,752 | -0.03(-0.22%) |
Apr 16, 2010 | 13.09 | 14.16 | 13.09 | 13.80 | 91,294 | -0.06(-0.43%) |
Apr 15, 2010 | 13.32 | 13.95 | 13.32 | 13.86 | 95,905 | +0.30(+2.21%) |
Apr 14, 2010 | 13.35 | 13.75 | 13.34 | 13.56 | 101,430 | +0.13(+0.97%) |
Apr 13, 2010 | 13.28 | 13.43 | 13.01 | 13.43 | 101,548 | +0.20(+1.51%) |
Apr 12, 2010 | 13.01 | 13.34 | 13.01 | 13.23 | 40,326 | +0.03(+0.23%) |
Apr 09, 2010 | 13.20 | 13.25 | 13.01 | 13.20 | 37,014 | +0.05(+0.38%) |
Apr 08, 2010 | 12.86 | 13.15 | 12.51 | 13.15 | 43,198 | +0.22(+1.70%) |
Apr 07, 2010 | 12.99 | 13.11 | 12.89 | 12.93 | 33,117 | +0.03(+0.23%) |
Apr 06, 2010 | 12.82 | 13.17 | 12.75 | 12.90 | 52,876 | +0.00(+0.00%) |
Apr 05, 2010 | 12.60 | 12.90 | 12.41 | 12.90 | 65,246 | +0.23(+1.82%) |
Apr 01, 2010 | 12.27 | 12.67 | 12.67 | 12.67 | 81,600 | +0.38(+3.09%) |
Mar 31, 2010 | 12.50 | 12.50 | 12.13 | 12.29 | 41,232 | -0.24(-1.92%) |
Mar 30, 2010 | 12.50 | 12.59 | 12.32 | 12.53 | 27,931 | +0.01(+0.08%) |
Mar 29, 2010 | 12.35 | 12.80 | 11.65 | 12.52 | 188,759 | -0.03(-0.24%) |
Mar 26, 2010 | 12.55 | 12.63 | 12.27 | 12.55 | 40,811 | -0.02(-0.16%) |
Mar 25, 2010 | 12.79 | 12.88 | 12.20 | 12.57 | 113,720 | -0.16(-1.26%) |
Mar 24, 2010 | 13.49 | 13.49 | 12.55 | 12.73 | 100,393 | -0.64(-4.79%) |
Mar 23, 2010 | 13.41 | 13.48 | 13.25 | 13.37 | 69,856 | +0.06(+0.45%) |
Mar 22, 2010 | 12.92 | 13.59 | 12.92 | 13.31 | 114,445 | +0.21(+1.60%) |
Mar 19, 2010 | 12.89 | 13.29 | 12.74 | 13.10 | 109,823 | +0.20(+1.55%) |
Mar 18, 2010 | 13.41 | 13.44 | 12.79 | 12.90 | 62,641 | -0.27(-2.05%) |
Mar 17, 2010 | 13.31 | 13.49 | 13.02 | 13.17 | 53,817 | +0.04(+0.30%) |
Mar 16, 2010 | 13.00 | 13.30 | 13.00 | 13.13 | 67,378 | +0.20(+1.55%) |
Mar 15, 2010 | 13.02 | 13.10 | 12.80 | 12.93 | 154,674 | +0.28(+2.21%) |
Mar 12, 2010 | 12.37 | 12.92 | 11.90 | 12.65 | 192,627 | +0.58(+4.76%) |
Mar 11, 2010 | 12.25 | 12.34 | 11.40 | 12.07 | 72,717 | -0.18(-1.43%) |
Mar 10, 2010 | 11.91 | 12.36 | 11.91 | 12.25 | 37,523 | +0.28(+2.34%) |
Mar 09, 2010 | 12.10 | 12.17 | 11.78 | 11.97 | 93,373 | -0.24(-1.97%) |
Mar 08, 2010 | 11.75 | 12.47 | 11.72 | 12.21 | 120,910 | +0.43(+3.65%) |
Mar 05, 2010 | 12.72 | 12.72 | 11.71 | 11.78 | 182,736 | -0.96(-7.54%) |
Mar 04, 2010 | 13.08 | 13.25 | 11.58 | 12.74 | 204,571 | -0.41(-3.12%) |
Mar 03, 2010 | 13.70 | 13.70 | 10.50 | 13.15 | 148,519 | -0.55(-4.01%) |
Mar 02, 2010 | 13.60 | 13.97 | 13.60 | 13.70 | 113,279 | +0.00(+0.00%) |