Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.46 | 15.40 | 14.83 | 14.93 | 632,435 | -0.53(-3.43%) |
May 27, 2010 | 13.53 | 15.58 | 13.45 | 15.46 | 869,285 | +2.32(+17.68%) |
May 26, 2010 | 13.08 | 13.40 | 12.82 | 13.14 | 351,538 | +0.14(+1.11%) |
May 25, 2010 | 12.67 | 13.08 | 12.06 | 12.99 | 232,532 | -0.07(-0.52%) |
May 24, 2010 | 13.22 | 13.63 | 13.03 | 13.06 | 131,993 | -0.15(-1.17%) |
May 21, 2010 | 12.74 | 13.67 | 12.54 | 13.22 | 311,208 | +0.27(+2.08%) |
May 20, 2010 | 13.09 | 13.71 | 12.95 | 12.95 | 369,691 | -0.94(-6.74%) |
May 19, 2010 | 13.72 | 14.06 | 13.46 | 13.88 | 251,170 | +0.08(+0.56%) |
May 18, 2010 | 14.60 | 14.64 | 13.66 | 13.80 | 320,670 | -0.65(-4.47%) |
May 17, 2010 | 13.79 | 14.60 | 13.75 | 14.45 | 327,687 | +0.80(+5.86%) |
May 14, 2010 | 14.05 | 14.05 | 13.49 | 13.65 | 338,566 | -0.65(-4.52%) |
May 13, 2010 | 14.22 | 15.30 | 14.03 | 14.29 | 637,353 | +0.07(+0.47%) |
May 12, 2010 | 13.46 | 14.24 | 13.17 | 14.23 | 464,622 | +0.93(+7.03%) |
May 11, 2010 | 13.43 | 13.49 | 12.19 | 13.29 | 418,265 | +0.92(+7.40%) |
May 10, 2010 | 12.16 | 12.55 | 11.84 | 12.38 | 178,113 | +0.74(+6.38%) |
May 07, 2010 | 12.12 | 12.53 | 11.52 | 11.63 | 280,244 | -0.62(-5.04%) |
May 06, 2010 | 12.72 | 12.90 | 11.33 | 12.25 | 323,816 | -0.61(-4.72%) |
May 05, 2010 | 12.71 | 12.97 | 12.14 | 12.86 | 196,334 | +0.17(+1.37%) |
May 04, 2010 | 13.09 | 13.09 | 12.49 | 12.69 | 203,029 | -0.67(-4.98%) |
May 03, 2010 | 12.91 | 13.49 | 12.68 | 13.35 | 232,760 | +0.48(+3.74%) |
Apr 30, 2010 | 13.34 | 13.38 | 12.86 | 12.87 | 126,779 | -0.48(-3.61%) |
Apr 29, 2010 | 13.37 | 13.39 | 13.06 | 13.35 | 125,540 | +0.05(+0.36%) |
Apr 28, 2010 | 13.32 | 13.40 | 13.04 | 13.30 | 169,327 | -0.04(-0.29%) |
Apr 27, 2010 | 13.38 | 13.71 | 13.25 | 13.34 | 210,789 | -0.14(-1.07%) |
Apr 26, 2010 | 13.43 | 13.68 | 13.43 | 13.49 | 134,637 | +0.09(+0.65%) |
Apr 23, 2010 | 13.78 | 13.85 | 13.03 | 13.40 | 220,624 | -0.38(-2.73%) |
Apr 22, 2010 | 13.43 | 13.98 | 13.18 | 13.77 | 359,466 | +0.17(+1.28%) |
Apr 21, 2010 | 13.25 | 13.66 | 12.90 | 13.60 | 636,022 | +0.33(+2.47%) |
Apr 20, 2010 | 12.32 | 13.30 | 12.23 | 13.27 | 343,786 | +1.04(+8.51%) |
Apr 19, 2010 | 12.15 | 12.29 | 11.86 | 12.23 | 171,261 | +0.06(+0.48%) |
Apr 16, 2010 | 12.11 | 12.23 | 11.93 | 12.17 | 265,628 | +0.06(+0.48%) |
Apr 15, 2010 | 11.92 | 12.19 | 11.85 | 12.12 | 187,037 | +0.20(+1.70%) |
Apr 14, 2010 | 11.44 | 11.93 | 11.44 | 11.91 | 118,365 | +0.51(+4.48%) |
Apr 13, 2010 | 11.48 | 11.55 | 11.34 | 11.40 | 78,324 | -0.08(-0.67%) |
Apr 12, 2010 | 11.45 | 11.70 | 11.37 | 11.48 | 106,333 | +0.08(+0.68%) |
Apr 09, 2010 | 11.62 | 11.68 | 11.38 | 11.40 | 110,766 | -0.24(-2.07%) |
Apr 08, 2010 | 11.56 | 11.74 | 11.41 | 11.64 | 99,216 | -0.01(-0.08%) |
Apr 07, 2010 | 11.89 | 11.90 | 11.56 | 11.65 | 117,254 | -0.28(-2.34%) |
Apr 06, 2010 | 12.10 | 12.12 | 11.78 | 11.93 | 112,814 | -0.21(-1.75%) |
Apr 05, 2010 | 11.52 | 12.34 | 11.46 | 12.15 | 383,942 | +0.71(+6.24%) |
Apr 01, 2010 | 11.48 | 11.43 | 11.43 | 11.43 | 177,400 | +0.09(+0.76%) |
Mar 31, 2010 | 11.27 | 11.62 | 11.16 | 11.35 | 188,100 | -0.01(-0.08%) |
Mar 30, 2010 | 11.29 | 11.51 | 11.26 | 11.36 | 166,257 | +0.08(+0.68%) |
Mar 29, 2010 | 11.12 | 11.37 | 11.09 | 11.28 | 126,812 | +0.14(+1.30%) |
Mar 26, 2010 | 11.53 | 11.58 | 11.09 | 11.13 | 136,278 | -0.32(-2.78%) |
Mar 25, 2010 | 11.68 | 11.95 | 11.43 | 11.45 | 147,421 | -0.10(-0.83%) |
Mar 24, 2010 | 11.65 | 11.76 | 11.51 | 11.55 | 316,356 | -0.12(-0.99%) |
Mar 23, 2010 | 11.57 | 11.71 | 11.37 | 11.66 | 95,683 | +0.08(+0.67%) |
Mar 22, 2010 | 11.28 | 11.90 | 11.20 | 11.59 | 304,679 | +0.23(+2.04%) |
Mar 19, 2010 | 12.31 | 12.31 | 11.19 | 11.36 | 474,685 | -0.92(-7.46%) |
Mar 18, 2010 | 10.89 | 12.33 | 10.83 | 12.27 | 704,281 | +1.52(+14.17%) |
Mar 17, 2010 | 10.69 | 11.00 | 10.62 | 10.75 | 174,230 | +0.13(+1.27%) |
Mar 16, 2010 | 11.14 | 11.23 | 10.54 | 10.61 | 237,630 | -0.15(-1.43%) |
Mar 15, 2010 | 10.77 | 11.25 | 10.72 | 10.77 | 334,067 | -0.48(-4.28%) |
Mar 12, 2010 | 11.16 | 11.28 | 10.87 | 11.25 | 224,074 | +0.12(+1.04%) |
Mar 11, 2010 | 11.13 | 11.19 | 10.99 | 11.13 | 89,947 | -0.02(-0.17%) |
Mar 10, 2010 | 11.08 | 11.37 | 11.00 | 11.15 | 149,474 | +0.05(+0.48%) |
Mar 09, 2010 | 11.18 | 11.36 | 10.87 | 11.10 | 146,275 | -0.09(-0.82%) |
Mar 08, 2010 | 11.72 | 11.75 | 11.11 | 11.19 | 177,606 | -0.48(-4.13%) |
Mar 05, 2010 | 11.27 | 11.76 | 11.20 | 11.67 | 152,515 | +0.44(+3.95%) |
Mar 04, 2010 | 11.09 | 11.25 | 11.00 | 11.23 | 69,930 | +0.19(+1.75%) |
Mar 03, 2010 | 10.99 | 11.33 | 10.93 | 11.04 | 159,006 | +0.11(+0.97%) |
Mar 02, 2010 | 10.70 | 10.99 | 10.68 | 10.93 | 106,204 | +0.29(+2.72%) |