Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.81 | 14.11 | 13.67 | 13.81 | 76,783 | -0.40(-2.81%) |
May 27, 2010 | 13.95 | 14.21 | 13.65 | 14.21 | 176,221 | +0.75(+5.57%) |
May 26, 2010 | 13.85 | 13.85 | 13.24 | 13.46 | 185,852 | -0.09(-0.66%) |
May 25, 2010 | 12.95 | 13.58 | 12.65 | 13.55 | 576,480 | +0.26(+1.96%) |
May 24, 2010 | 13.65 | 13.65 | 13.26 | 13.29 | 275,190 | -0.46(-3.35%) |
May 21, 2010 | 12.86 | 13.83 | 12.55 | 13.75 | 2,027,148 | +0.80(+6.18%) |
May 20, 2010 | 12.83 | 13.36 | 12.65 | 12.95 | 2,131,819 | -0.45(-3.36%) |
May 19, 2010 | 13.07 | 13.66 | 13.00 | 13.40 | 414,833 | +0.15(+1.13%) |
May 18, 2010 | 13.78 | 13.80 | 13.15 | 13.25 | 787,018 | -0.17(-1.27%) |
May 17, 2010 | 13.40 | 13.60 | 13.19 | 13.42 | 632,410 | -0.03(-0.22%) |
May 14, 2010 | 13.45 | 14.00 | 13.15 | 13.45 | 1,213,733 | -0.18(-1.32%) |
May 13, 2010 | 14.09 | 14.09 | 13.63 | 13.63 | 236,944 | -0.42(-2.99%) |
May 12, 2010 | 14.14 | 14.20 | 13.50 | 14.05 | 1,410,160 | +0.15(+1.08%) |
May 11, 2010 | 14.00 | 14.36 | 13.67 | 13.90 | 454,708 | -0.01(-0.07%) |
May 10, 2010 | 14.06 | 14.06 | 13.52 | 13.91 | 397,517 | +0.59(+4.43%) |
May 07, 2010 | 13.38 | 13.57 | 12.60 | 13.32 | 1,064,678 | +0.29(+2.23%) |
May 06, 2010 | 13.03 | 13.92 | 12.78 | 13.03 | 100 | -0.95(-6.79%) |
May 05, 2010 | 13.60 | 14.34 | 13.60 | 13.98 | 587,985 | +0.09(+0.65%) |
May 04, 2010 | 15.10 | 15.10 | 13.20 | 13.89 | 3,253,162 | -0.67(-4.60%) |
May 03, 2010 | 14.34 | 14.71 | 14.19 | 14.56 | 303,135 | +0.67(+4.82%) |
Apr 30, 2010 | 14.80 | 14.80 | 13.87 | 13.89 | 1,497,119 | -1.06(-7.09%) |
Apr 29, 2010 | 14.98 | 15.10 | 14.65 | 14.95 | 247,938 | +0.40(+2.75%) |
Apr 28, 2010 | 14.49 | 14.77 | 14.29 | 14.55 | 359,704 | +0.54(+3.86%) |
Apr 27, 2010 | 15.03 | 15.26 | 14.00 | 14.01 | 858,845 | -0.91(-6.10%) |
Apr 26, 2010 | 15.45 | 15.50 | 14.85 | 14.92 | 853,667 | -0.66(-4.24%) |
Apr 23, 2010 | 15.50 | 15.65 | 15.03 | 15.58 | 1,308,748 | +0.03(+0.19%) |
Apr 22, 2010 | 15.46 | 15.74 | 15.24 | 15.55 | 342,460 | -0.23(-1.46%) |
Apr 21, 2010 | 15.90 | 16.31 | 15.60 | 15.78 | 640,818 | -0.21(-1.31%) |
Apr 20, 2010 | 16.16 | 16.48 | 15.90 | 15.99 | 823,396 | +0.07(+0.44%) |
Apr 19, 2010 | 16.60 | 16.60 | 15.57 | 15.92 | 440,131 | -0.45(-2.75%) |
Apr 16, 2010 | 17.41 | 17.41 | 15.39 | 16.37 | 1,639,615 | -0.69(-4.04%) |
Apr 15, 2010 | 16.85 | 17.41 | 16.85 | 17.06 | 283,380 | +0.23(+1.37%) |
Apr 14, 2010 | 16.80 | 16.97 | 16.49 | 16.83 | 2,388,925 | +0.81(+5.06%) |
Apr 13, 2010 | 16.18 | 16.26 | 16.00 | 16.02 | 68,547 | -0.18(-1.12%) |
Apr 12, 2010 | 16.18 | 16.43 | 16.10 | 16.20 | 146,490 | +0.20(+1.25%) |
Apr 09, 2010 | 16.00 | 16.12 | 15.80 | 16.00 | 776,364 | +0.09(+0.57%) |
Apr 08, 2010 | 15.63 | 16.00 | 15.43 | 15.91 | 97,875 | +0.36(+2.32%) |
Apr 07, 2010 | 16.04 | 16.46 | 15.55 | 15.55 | 223,695 | -0.56(-3.48%) |
Apr 06, 2010 | 16.00 | 16.12 | 15.53 | 16.11 | 695,391 | +0.55(+3.53%) |
Apr 05, 2010 | 15.74 | 15.74 | 15.34 | 15.56 | 206,904 | +0.06(+0.39%) |
Apr 01, 2010 | 15.50 | 15.50 | 15.50 | 0 | +0.13(+0.85%) | |
Mar 31, 2010 | 15.34 | 15.65 | 15.28 | 15.37 | 175,185 | -0.04(-0.26%) |
Mar 30, 2010 | 15.36 | 15.58 | 15.30 | 15.41 | 68,374 | -0.05(-0.32%) |
Mar 29, 2010 | 15.60 | 15.60 | 15.15 | 15.46 | 100,448 | +0.02(+0.13%) |
Mar 26, 2010 | 15.30 | 15.76 | 15.24 | 15.44 | 150,455 | +0.19(+1.25%) |
Mar 25, 2010 | 15.50 | 15.82 | 15.25 | 15.25 | 280,512 | -0.09(-0.59%) |
Mar 24, 2010 | 14.90 | 15.36 | 14.80 | 15.34 | 303,335 | +0.40(+2.68%) |
Mar 23, 2010 | 14.45 | 14.97 | 14.40 | 14.94 | 344,344 | +0.59(+4.11%) |
Mar 22, 2010 | 14.10 | 14.42 | 14.10 | 14.35 | 431,770 | +0.15(+1.06%) |
Mar 19, 2010 | 14.25 | 14.31 | 14.10 | 14.20 | 74,625 | -0.02(-0.14%) |
Mar 18, 2010 | 14.32 | 14.45 | 14.10 | 14.22 | 728,822 | -0.18(-1.25%) |
Mar 17, 2010 | 14.48 | 14.55 | 14.22 | 14.40 | 159,855 | +0.16(+1.12%) |
Mar 16, 2010 | 14.36 | 14.36 | 14.01 | 14.24 | 99,873 | +0.09(+0.64%) |
Mar 15, 2010 | 13.93 | 14.15 | 13.84 | 14.15 | 212,947 | +0.04(+0.28%) |
Mar 12, 2010 | 14.04 | 14.30 | 13.98 | 14.11 | 136,200 | +0.25(+1.80%) |
Mar 11, 2010 | 13.95 | 14.05 | 13.71 | 13.86 | 231,913 | +0.04(+0.29%) |
Mar 10, 2010 | 13.66 | 14.07 | 13.66 | 13.82 | 321,221 | +0.25(+1.84%) |
Mar 09, 2010 | 13.75 | 13.75 | 13.26 | 13.57 | 522,965 | -0.25(-1.81%) |
Mar 08, 2010 | 13.79 | 13.89 | 13.68 | 13.82 | 153,541 | +0.04(+0.29%) |
Mar 05, 2010 | 13.69 | 13.78 | 13.55 | 13.78 | 309,100 | +0.34(+2.53%) |
Mar 04, 2010 | 13.68 | 13.68 | 13.35 | 13.44 | 157,620 | +0.01(+0.07%) |
Mar 03, 2010 | 13.40 | 13.45 | 13.17 | 13.43 | 3,775,927 | +0.08(+0.60%) |
Mar 02, 2010 | 13.68 | 13.69 | 13.16 | 13.35 | 97,211 | -0.17(-1.26%) |