Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.61 | 13.84 | 13.38 | 13.53 | 215,925 | -0.08(-0.59%) |
May 27, 2010 | 13.61 | 13.73 | 13.45 | 13.61 | 330,176 | +0.25(+1.89%) |
May 26, 2010 | 13.06 | 13.48 | 13.06 | 13.36 | 715,240 | +0.31(+2.34%) |
May 25, 2010 | 13.06 | 13.19 | 12.48 | 13.06 | 430,985 | -0.26(-1.93%) |
May 24, 2010 | 12.92 | 13.51 | 12.84 | 13.31 | 421,723 | +0.50(+3.87%) |
May 21, 2010 | 12.21 | 12.90 | 11.83 | 12.82 | 613,179 | +0.41(+3.28%) |
May 20, 2010 | 12.22 | 13.02 | 12.15 | 12.41 | 810,002 | -0.57(-4.37%) |
May 19, 2010 | 13.06 | 13.12 | 12.84 | 12.98 | 385,384 | -0.00(-0.03%) |
May 18, 2010 | 13.41 | 13.44 | 12.95 | 12.98 | 185,950 | -0.27(-2.04%) |
May 17, 2010 | 13.42 | 13.42 | 12.96 | 13.25 | 352,211 | -0.13(-0.99%) |
May 14, 2010 | 13.42 | 13.70 | 13.15 | 13.38 | 417,491 | -0.09(-0.66%) |
May 13, 2010 | 13.51 | 13.66 | 13.37 | 13.47 | 442,218 | -0.03(-0.20%) |
May 12, 2010 | 13.21 | 13.51 | 13.14 | 13.50 | 674,491 | +0.30(+2.28%) |
May 11, 2010 | 13.28 | 13.55 | 13.11 | 13.20 | 603,944 | -0.32(-2.36%) |
May 10, 2010 | 13.45 | 14.13 | 13.34 | 13.52 | 584,906 | +0.50(+3.81%) |
May 07, 2010 | 13.92 | 14.08 | 12.29 | 13.02 | 1,031,168 | -0.58(-4.23%) |
May 06, 2010 | 14.27 | 14.45 | 0.6643 | 13.60 | 986,263 | -0.69(-4.84%) |
May 05, 2010 | 14.36 | 14.56 | 14.17 | 14.29 | 315,429 | -0.42(-2.83%) |
May 04, 2010 | 14.78 | 14.78 | 14.46 | 14.70 | 456,784 | -0.19(-1.31%) |
May 03, 2010 | 14.70 | 14.93 | 14.54 | 14.90 | 306,113 | +0.49(+3.38%) |
Apr 30, 2010 | 14.95 | 15.06 | 14.40 | 14.41 | 513,725 | -0.43(-2.92%) |
Apr 29, 2010 | 14.41 | 14.85 | 14.33 | 14.85 | 357,421 | +0.58(+4.03%) |
Apr 28, 2010 | 14.23 | 14.40 | 14.08 | 14.27 | 230,432 | +0.09(+0.62%) |
Apr 27, 2010 | 14.35 | 14.49 | 14.09 | 14.18 | 383,820 | -0.16(-1.11%) |
Apr 26, 2010 | 14.51 | 14.55 | 14.26 | 14.34 | 279,845 | -0.04(-0.31%) |
Apr 23, 2010 | 14.41 | 14.54 | 14.26 | 14.38 | 205,064 | -0.12(-0.79%) |
Apr 22, 2010 | 14.38 | 14.59 | 14.27 | 14.50 | 293,861 | -0.06(-0.43%) |
Apr 21, 2010 | 14.47 | 14.66 | 14.35 | 14.56 | 228,543 | +0.12(+0.86%) |
Apr 20, 2010 | 14.00 | 14.45 | 13.99 | 14.44 | 253,042 | +0.49(+3.49%) |
Apr 19, 2010 | 14.21 | 14.46 | 13.76 | 13.95 | 493,959 | -0.41(-2.84%) |
Apr 16, 2010 | 14.45 | 14.47 | 14.19 | 14.36 | 272,881 | -0.06(-0.43%) |
Apr 15, 2010 | 14.31 | 14.60 | 14.29 | 14.42 | 379,969 | +0.01(+0.06%) |
Apr 14, 2010 | 14.62 | 14.74 | 14.22 | 14.41 | 728,859 | -0.19(-1.27%) |
Apr 13, 2010 | 15.02 | 15.08 | 14.51 | 14.60 | 492,124 | -0.42(-2.77%) |
Apr 12, 2010 | 14.99 | 15.19 | 14.90 | 15.01 | 367,362 | +0.12(+0.83%) |
Apr 09, 2010 | 14.85 | 14.94 | 14.66 | 14.89 | 249,018 | +0.11(+0.72%) |
Apr 08, 2010 | 14.56 | 14.93 | 14.44 | 14.78 | 282,914 | +0.12(+0.85%) |
Apr 07, 2010 | 14.97 | 14.99 | 14.52 | 14.66 | 332,083 | -0.27(-1.84%) |
Apr 06, 2010 | 14.53 | 15.05 | 14.36 | 14.93 | 605,395 | +0.36(+2.49%) |
Apr 05, 2010 | 14.27 | 14.57 | 14.21 | 14.57 | 350,659 | +0.37(+2.62%) |
Apr 01, 2010 | 14.30 | 14.20 | 14.20 | 14.20 | 308,436 | +0.06(+0.44%) |
Mar 31, 2010 | 14.20 | 14.32 | 14.13 | 14.14 | 325,473 | -0.04(-0.25%) |
Mar 30, 2010 | 14.37 | 14.37 | 14.08 | 14.17 | 561,125 | -0.19(-1.36%) |
Mar 29, 2010 | 14.30 | 14.44 | 14.23 | 14.37 | 545,805 | +0.12(+0.81%) |
Mar 26, 2010 | 14.84 | 14.91 | 14.18 | 14.25 | 715,537 | -0.55(-3.71%) |
Mar 25, 2010 | 15.10 | 15.28 | 14.77 | 14.80 | 636,458 | -0.21(-1.42%) |
Mar 24, 2010 | 15.13 | 15.20 | 14.87 | 15.01 | 343,169 | -0.12(-0.76%) |
Mar 23, 2010 | 14.79 | 15.19 | 14.55 | 15.13 | 353,459 | +0.30(+2.03%) |
Mar 22, 2010 | 14.62 | 14.98 | 13.96 | 14.83 | 658,710 | -0.02(-0.12%) |
Mar 19, 2010 | 15.30 | 15.30 | 14.77 | 14.85 | 923,331 | -0.42(-2.73%) |
Mar 18, 2010 | 15.25 | 15.39 | 15.22 | 15.26 | 319,654 | -0.03(-0.17%) |
Mar 17, 2010 | 15.32 | 15.41 | 15.27 | 15.29 | 534,869 | +0.00(+0.00%) |
Mar 16, 2010 | 15.37 | 15.37 | 15.19 | 15.29 | 466,152 | +0.01(+0.06%) |
Mar 15, 2010 | 15.16 | 15.39 | 15.03 | 15.28 | 441,942 | +0.02(+0.12%) |
Mar 12, 2010 | 15.44 | 15.45 | 15.15 | 15.26 | 462,961 | -0.11(-0.69%) |
Mar 11, 2010 | 15.28 | 15.38 | 14.89 | 15.37 | 618,418 | +0.20(+1.34%) |
Mar 10, 2010 | 14.73 | 15.19 | 14.60 | 15.16 | 729,647 | +0.59(+4.07%) |
Mar 09, 2010 | 14.84 | 14.84 | 14.49 | 14.57 | 759,893 | -0.42(-2.78%) |
Mar 08, 2010 | 15.61 | 15.76 | 14.40 | 14.99 | 2,343,704 | -0.03(-0.18%) |
Mar 05, 2010 | 14.82 | 15.04 | 14.70 | 15.01 | 1,373,101 | +0.50(+3.42%) |
Mar 04, 2010 | 13.82 | 14.53 | 13.74 | 14.52 | 771,790 | +0.81(+5.88%) |
Mar 03, 2010 | 13.22 | 13.93 | 13.07 | 13.71 | 726,545 | +0.42(+3.13%) |
Mar 02, 2010 | 13.46 | 13.54 | 13.24 | 13.30 | 706,880 | +0.00(+0.00%) |