Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.63 | 12.71 | 12.50 | 12.63 | 28,935 | -0.09(-0.71%) |
May 27, 2010 | 12.40 | 12.74 | 12.40 | 12.72 | 111,110 | +0.53(+4.35%) |
May 26, 2010 | 12.29 | 12.51 | 12.14 | 12.19 | 47,999 | +0.06(+0.49%) |
May 25, 2010 | 11.88 | 12.13 | 11.75 | 12.13 | 57,082 | -0.07(-0.57%) |
May 24, 2010 | 12.06 | 12.63 | 12.01 | 12.20 | 61,167 | +0.06(+0.49%) |
May 21, 2010 | 11.90 | 12.25 | 11.35 | 12.14 | 251,592 | +0.02(+0.17%) |
May 20, 2010 | 12.12 | 12.34 | 12.08 | 12.12 | 88,022 | -0.84(-6.48%) |
May 19, 2010 | 13.00 | 13.17 | 12.69 | 12.96 | 76,378 | -0.21(-1.59%) |
May 18, 2010 | 13.58 | 13.60 | 13.14 | 13.17 | 58,330 | -0.34(-2.52%) |
May 17, 2010 | 13.61 | 13.62 | 13.24 | 13.51 | 42,860 | -0.06(-0.44%) |
May 14, 2010 | 13.57 | 13.85 | 13.52 | 13.57 | 49,852 | -0.29(-2.09%) |
May 13, 2010 | 13.88 | 14.00 | 13.85 | 13.86 | 34,377 | -0.08(-0.57%) |
May 12, 2010 | 13.86 | 13.99 | 13.72 | 13.94 | 159,115 | +0.08(+0.58%) |
May 11, 2010 | 13.91 | 13.98 | 13.81 | 13.86 | 57,192 | -0.09(-0.65%) |
May 10, 2010 | 13.86 | 13.95 | 13.83 | 13.95 | 109,977 | +0.71(+5.36%) |
May 07, 2010 | 13.75 | 13.75 | 12.97 | 13.24 | 129,353 | -0.51(-3.71%) |
May 06, 2010 | 14.30 | 14.30 | 12.92 | 13.75 | 131,020 | -0.52(-3.64%) |
May 05, 2010 | 14.31 | 14.37 | 14.25 | 14.27 | 88,259 | -0.28(-1.92%) |
May 04, 2010 | 14.65 | 14.65 | 14.50 | 14.55 | 81,399 | -0.19(-1.29%) |
May 03, 2010 | 14.63 | 14.77 | 14.63 | 14.74 | 43,859 | +0.15(+1.03%) |
Apr 30, 2010 | 14.87 | 14.87 | 14.59 | 14.59 | 51,703 | -0.21(-1.42%) |
Apr 29, 2010 | 14.68 | 14.84 | 14.64 | 14.80 | 56,813 | +0.16(+1.09%) |
Apr 28, 2010 | 14.66 | 14.72 | 14.60 | 14.64 | 33,453 | +0.00(+0.00%) |
Apr 27, 2010 | 14.85 | 14.87 | 14.64 | 14.64 | 63,098 | -0.24(-1.61%) |
Apr 26, 2010 | 14.81 | 14.90 | 14.76 | 14.88 | 41,964 | +0.05(+0.34%) |
Apr 23, 2010 | 14.58 | 14.83 | 14.58 | 14.83 | 68,805 | +0.26(+1.78%) |
Apr 22, 2010 | 14.56 | 14.65 | 14.53 | 14.57 | 105,253 | -0.06(-0.41%) |
Apr 21, 2010 | 14.61 | 14.66 | 14.40 | 14.63 | 113,153 | +0.05(+0.34%) |
Apr 20, 2010 | 14.54 | 14.65 | 14.51 | 14.58 | 77,601 | +0.09(+0.62%) |
Apr 19, 2010 | 14.61 | 14.64 | 14.38 | 14.49 | 77,088 | -0.20(-1.36%) |
Apr 16, 2010 | 14.75 | 14.85 | 14.60 | 14.69 | 75,866 | -0.11(-0.74%) |
Apr 15, 2010 | 14.75 | 14.88 | 14.70 | 14.80 | 65,154 | +0.03(+0.20%) |
Apr 14, 2010 | 14.55 | 14.79 | 14.55 | 14.77 | 91,902 | -0.03(-0.20%) |
Apr 13, 2010 | 14.77 | 14.84 | 14.75 | 14.80 | 83,820 | +0.00(+0.00%) |
Apr 12, 2010 | 14.78 | 14.89 | 14.76 | 14.80 | 64,325 | +0.04(+0.27%) |
Apr 09, 2010 | 14.61 | 14.90 | 14.61 | 14.76 | 52,059 | +0.12(+0.79%) |
Apr 08, 2010 | 14.64 | 14.68 | 14.56 | 14.64 | 47,109 | -0.01(-0.04%) |
Apr 07, 2010 | 14.74 | 14.76 | 14.59 | 14.65 | 84,710 | -0.09(-0.61%) |
Apr 06, 2010 | 14.63 | 14.80 | 14.60 | 14.74 | 109,669 | +0.11(+0.75%) |
Apr 05, 2010 | 14.61 | 14.64 | 14.41 | 14.63 | 49,038 | +0.22(+1.53%) |
Apr 01, 2010 | 14.35 | 14.41 | 14.41 | 14.41 | 32,000 | +0.08(+0.56%) |
Mar 31, 2010 | 14.32 | 14.37 | 14.28 | 14.33 | 31,223 | -0.00(-0.00%) |
Mar 30, 2010 | 14.35 | 14.41 | 14.30 | 14.33 | 49,797 | -0.03(-0.21%) |
Mar 29, 2010 | 14.38 | 14.40 | 14.32 | 14.36 | 29,396 | -0.02(-0.14%) |
Mar 26, 2010 | 14.44 | 14.44 | 14.28 | 14.38 | 38,055 | +0.00(+0.00%) |
Mar 25, 2010 | 14.36 | 14.48 | 14.36 | 14.38 | 39,773 | +0.05(+0.35%) |
Mar 24, 2010 | 14.28 | 14.41 | 14.27 | 14.33 | 44,727 | +0.01(+0.07%) |
Mar 23, 2010 | 14.29 | 14.35 | 14.19 | 14.32 | 56,299 | +0.01(+0.07%) |
Mar 22, 2010 | 14.17 | 14.31 | 14.10 | 14.31 | 43,317 | +0.08(+0.56%) |
Mar 19, 2010 | 14.48 | 14.48 | 14.21 | 14.23 | 36,989 | -0.21(-1.45%) |
Mar 18, 2010 | 14.42 | 14.44 | 14.30 | 14.44 | 34,050 | +0.05(+0.35%) |
Mar 17, 2010 | 14.34 | 14.53 | 14.34 | 14.39 | 36,024 | +0.09(+0.63%) |
Mar 16, 2010 | 14.20 | 14.34 | 14.20 | 14.30 | 31,474 | +0.11(+0.78%) |
Mar 15, 2010 | 14.13 | 14.20 | 14.13 | 14.19 | 29,499 | -0.04(-0.28%) |
Mar 12, 2010 | 14.31 | 14.38 | 14.23 | 14.23 | 56,087 | -0.06(-0.42%) |
Mar 11, 2010 | 14.26 | 14.36 | 14.16 | 14.29 | 75,572 | +0.02(+0.14%) |
Mar 10, 2010 | 14.20 | 14.31 | 14.20 | 14.27 | 56,509 | +0.09(+0.63%) |
Mar 09, 2010 | 14.19 | 14.28 | 14.16 | 14.18 | 45,086 | -0.05(-0.35%) |
Mar 08, 2010 | 14.15 | 14.24 | 14.15 | 14.23 | 35,439 | +0.04(+0.28%) |
Mar 05, 2010 | 14.05 | 14.19 | 14.05 | 14.19 | 54,339 | +0.17(+1.21%) |
Mar 04, 2010 | 14.07 | 14.09 | 13.94 | 14.02 | 56,806 | -0.02(-0.14%) |
Mar 03, 2010 | 13.97 | 14.11 | 13.93 | 14.04 | 38,794 | +0.09(+0.66%) |
Mar 02, 2010 | 13.97 | 14.00 | 13.88 | 13.95 | 86,933 | +0.06(+0.42%) |