Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.02 | 16.26 | 15.53 | 15.61 | 87,892 | -0.41(-2.56%) |
May 27, 2010 | 15.70 | 16.21 | 15.49 | 16.02 | 85,125 | +0.71(+4.64%) |
May 26, 2010 | 15.44 | 16.13 | 15.23 | 15.31 | 60,886 | +0.04(+0.26%) |
May 25, 2010 | 15.03 | 15.33 | 14.42 | 15.27 | 95,120 | -0.43(-2.74%) |
May 24, 2010 | 16.25 | 16.30 | 15.56 | 15.70 | 66,517 | -0.47(-2.91%) |
May 21, 2010 | 15.42 | 16.46 | 15.42 | 16.17 | 72,614 | +0.45(+2.86%) |
May 20, 2010 | 15.82 | 16.62 | 15.63 | 15.72 | 82,328 | -1.24(-7.31%) |
May 19, 2010 | 16.97 | 17.05 | 16.43 | 16.96 | 42,510 | -0.09(-0.53%) |
May 18, 2010 | 17.85 | 17.97 | 16.93 | 17.05 | 81,093 | -0.65(-3.67%) |
May 17, 2010 | 17.55 | 17.71 | 17.29 | 17.70 | 98,204 | +0.21(+1.20%) |
May 14, 2010 | 17.65 | 17.98 | 17.49 | 17.49 | 100,522 | -0.34(-1.91%) |
May 13, 2010 | 17.28 | 17.87 | 16.74 | 17.83 | 39,529 | +0.45(+2.59%) |
May 12, 2010 | 16.06 | 17.40 | 16.02 | 17.38 | 45,509 | +1.33(+8.29%) |
May 11, 2010 | 16.39 | 16.72 | 15.95 | 16.05 | 79,310 | -0.24(-1.47%) |
May 10, 2010 | 16.00 | 16.65 | 15.55 | 16.29 | 65,829 | +1.33(+8.89%) |
May 07, 2010 | 16.79 | 16.79 | 14.95 | 14.96 | 65,530 | -1.83(-10.90%) |
May 06, 2010 | 17.03 | 17.48 | 11.25 | 16.79 | 126,664 | -0.39(-2.27%) |
May 05, 2010 | 17.20 | 17.53 | 16.95 | 17.18 | 62,906 | -0.16(-0.92%) |
May 04, 2010 | 16.35 | 17.48 | 16.16 | 17.34 | 130,302 | +0.85(+5.15%) |
May 03, 2010 | 16.75 | 16.88 | 16.36 | 16.49 | 78,583 | -0.10(-0.60%) |
Apr 30, 2010 | 16.96 | 17.36 | 16.41 | 16.59 | 123,341 | -0.19(-1.13%) |
Apr 29, 2010 | 15.78 | 16.87 | 15.72 | 16.78 | 70,163 | +1.00(+6.34%) |
Apr 28, 2010 | 15.26 | 15.92 | 15.09 | 15.78 | 41,069 | +0.66(+4.37%) |
Apr 27, 2010 | 15.69 | 16.05 | 14.93 | 15.12 | 114,763 | -0.57(-3.63%) |
Apr 26, 2010 | 15.77 | 16.40 | 15.63 | 15.69 | 42,642 | -0.07(-0.44%) |
Apr 23, 2010 | 15.54 | 15.80 | 15.36 | 15.76 | 43,088 | +0.27(+1.74%) |
Apr 22, 2010 | 14.65 | 15.51 | 14.51 | 15.49 | 40,125 | +0.74(+5.02%) |
Apr 21, 2010 | 15.31 | 15.31 | 14.68 | 14.75 | 41,042 | -0.45(-2.96%) |
Apr 20, 2010 | 14.98 | 15.46 | 14.98 | 15.20 | 33,223 | +0.31(+2.08%) |
Apr 19, 2010 | 14.86 | 15.10 | 14.63 | 14.89 | 32,349 | -0.07(-0.47%) |
Apr 16, 2010 | 15.46 | 15.60 | 14.66 | 14.96 | 90,840 | -0.57(-3.67%) |
Apr 15, 2010 | 15.15 | 15.69 | 14.95 | 15.53 | 90,419 | +0.39(+2.58%) |
Apr 14, 2010 | 14.34 | 15.15 | 14.34 | 15.14 | 72,230 | +0.83(+5.80%) |
Apr 13, 2010 | 13.61 | 14.38 | 13.61 | 14.31 | 63,262 | +0.64(+4.68%) |
Apr 12, 2010 | 13.58 | 13.90 | 13.55 | 13.67 | 47,313 | +0.06(+0.44%) |
Apr 09, 2010 | 13.92 | 13.92 | 13.41 | 13.61 | 46,774 | -0.27(-1.95%) |
Apr 08, 2010 | 14.09 | 14.14 | 13.71 | 13.88 | 49,509 | -0.30(-2.12%) |
Apr 07, 2010 | 13.34 | 14.21 | 13.26 | 14.18 | 101,317 | +0.79(+5.90%) |
Apr 06, 2010 | 13.23 | 13.47 | 13.02 | 13.39 | 51,485 | +0.16(+1.21%) |
Apr 05, 2010 | 12.72 | 13.23 | 12.56 | 13.23 | 91,919 | +0.59(+4.67%) |
Apr 01, 2010 | 12.90 | 12.64 | 12.64 | 12.64 | 32,300 | -0.13(-1.02%) |
Mar 31, 2010 | 12.65 | 12.94 | 12.57 | 12.77 | 84,440 | +0.06(+0.47%) |
Mar 30, 2010 | 12.65 | 12.75 | 12.43 | 12.71 | 57,128 | +0.12(+0.95%) |
Mar 29, 2010 | 12.32 | 12.75 | 12.32 | 12.59 | 91,112 | +0.33(+2.69%) |
Mar 26, 2010 | 12.14 | 12.31 | 12.14 | 12.26 | 35,623 | +0.21(+1.74%) |
Mar 25, 2010 | 12.45 | 12.66 | 12.04 | 12.05 | 63,389 | -0.28(-2.27%) |
Mar 24, 2010 | 11.99 | 12.42 | 11.11 | 12.33 | 77,251 | +0.25(+2.07%) |
Mar 23, 2010 | 11.16 | 12.15 | 11.00 | 12.08 | 216,554 | +0.88(+7.86%) |
Mar 22, 2010 | 11.15 | 11.28 | 11.15 | 11.20 | 90,599 | -0.05(-0.44%) |
Mar 19, 2010 | 11.37 | 11.37 | 11.20 | 11.25 | 94,959 | -0.03(-0.27%) |
Mar 18, 2010 | 11.53 | 11.53 | 11.28 | 11.28 | 34,296 | -0.25(-2.17%) |
Mar 17, 2010 | 11.96 | 12.02 | 11.47 | 11.53 | 161,931 | -0.37(-3.11%) |
Mar 16, 2010 | 12.05 | 12.05 | 11.83 | 11.90 | 132,126 | -0.11(-0.92%) |
Mar 15, 2010 | 12.00 | 12.08 | 11.95 | 12.01 | 28,228 | +0.04(+0.33%) |
Mar 12, 2010 | 12.09 | 12.16 | 11.91 | 11.97 | 40,775 | -0.11(-0.91%) |
Mar 11, 2010 | 12.18 | 12.22 | 12.02 | 12.08 | 27,455 | -0.12(-0.98%) |
Mar 10, 2010 | 11.52 | 12.20 | 11.52 | 12.20 | 88,505 | +0.78(+6.83%) |
Mar 09, 2010 | 11.36 | 11.50 | 11.28 | 11.42 | 96,351 | +0.08(+0.71%) |
Mar 08, 2010 | 11.10 | 11.40 | 11.09 | 11.34 | 70,664 | +0.31(+2.81%) |
Mar 05, 2010 | 11.00 | 11.08 | 10.96 | 11.03 | 74,138 | +0.04(+0.36%) |
Mar 04, 2010 | 11.00 | 11.00 | 10.88 | 10.99 | 33,646 | +0.01(+0.09%) |
Mar 03, 2010 | 11.08 | 11.09 | 10.95 | 10.98 | 45,393 | -0.03(-0.27%) |
Mar 02, 2010 | 10.94 | 11.05 | 10.94 | 11.01 | 54,531 | +0.07(+0.64%) |