Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.96 | 14.08 | 13.74 | 13.96 | 496,603 | -0.09(-0.64%) |
May 27, 2010 | 13.76 | 14.07 | 13.51 | 14.05 | 327,900 | +0.63(+4.72%) |
May 26, 2010 | 13.41 | 13.61 | 13.18 | 13.41 | 2,717 | +0.27(+2.07%) |
May 25, 2010 | 12.93 | 13.20 | 12.82 | 13.14 | 2,037 | -0.16(-1.22%) |
May 24, 2010 | 13.43 | 13.70 | 13.27 | 13.31 | 392,865 | -0.18(-1.34%) |
May 21, 2010 | 13.25 | 13.61 | 13.03 | 13.49 | 785,361 | +0.11(+0.81%) |
May 20, 2010 | 13.58 | 13.85 | 13.34 | 13.38 | 814,848 | -0.76(-5.38%) |
May 19, 2010 | 14.72 | 14.99 | 13.90 | 14.14 | 604,130 | -0.69(-4.64%) |
May 18, 2010 | 15.13 | 15.23 | 14.74 | 14.83 | 4,156 | -0.09(-0.61%) |
May 17, 2010 | 15.03 | 15.42 | 14.54 | 14.92 | 440,943 | -0.07(-0.48%) |
May 14, 2010 | 14.99 | 15.39 | 14.79 | 14.99 | 575,732 | -0.40(-2.59%) |
May 13, 2010 | 15.24 | 15.64 | 15.24 | 15.39 | 440,300 | +0.14(+0.95%) |
May 12, 2010 | 15.10 | 15.59 | 14.94 | 15.24 | 884,771 | +0.24(+1.57%) |
May 11, 2010 | 14.70 | 15.04 | 14.59 | 15.01 | 3,054 | +0.71(+4.94%) |
May 10, 2010 | 14.01 | 14.34 | 13.96 | 14.30 | 388,886 | +0.62(+4.50%) |
May 07, 2010 | 13.76 | 14.19 | 13.34 | 13.69 | 729,380 | -0.14(-1.05%) |
May 06, 2010 | 14.36 | 14.48 | 11.97 | 13.83 | 643,596 | -0.38(-2.67%) |
May 05, 2010 | 14.25 | 14.50 | 14.21 | 14.21 | 476,356 | -0.33(-2.24%) |
May 04, 2010 | 14.68 | 14.68 | 14.41 | 14.54 | 523,506 | -0.38(-2.55%) |
May 03, 2010 | 14.68 | 15.08 | 14.56 | 14.92 | 493,592 | +0.33(+2.23%) |
Apr 30, 2010 | 14.79 | 14.95 | 14.54 | 14.59 | 669,405 | -0.25(-1.71%) |
Apr 29, 2010 | 14.77 | 14.97 | 14.68 | 14.85 | 521,250 | +0.27(+1.85%) |
Apr 28, 2010 | 14.81 | 14.88 | 14.58 | 14.58 | 378,652 | -0.11(-0.74%) |
Apr 27, 2010 | 15.19 | 15.30 | 14.67 | 14.68 | 370,652 | -0.58(-3.78%) |
Apr 26, 2010 | 15.35 | 15.42 | 15.17 | 15.26 | 397,615 | -0.07(-0.47%) |
Apr 23, 2010 | 15.33 | 15.44 | 15.10 | 15.33 | 230,536 | +0.05(+0.35%) |
Apr 22, 2010 | 14.94 | 15.39 | 14.81 | 15.28 | 209,499 | +0.14(+0.95%) |
Apr 21, 2010 | 14.86 | 15.19 | 14.77 | 15.13 | 549 | +0.32(+2.19%) |
Apr 20, 2010 | 14.54 | 14.83 | 14.36 | 14.81 | 202 | +0.38(+2.62%) |
Apr 19, 2010 | 14.61 | 14.83 | 14.31 | 14.43 | 489,471 | -0.29(-1.96%) |
Apr 16, 2010 | 15.12 | 15.21 | 14.52 | 14.72 | 518,588 | -0.38(-2.51%) |
Apr 15, 2010 | 15.31 | 15.49 | 15.04 | 15.10 | 343,694 | -0.31(-1.99%) |
Apr 14, 2010 | 15.51 | 15.60 | 15.32 | 15.40 | 356,811 | +0.04(+0.23%) |
Apr 13, 2010 | 15.08 | 15.62 | 14.97 | 15.37 | 720,086 | +0.29(+1.91%) |
Apr 12, 2010 | 15.17 | 15.21 | 14.99 | 15.08 | 169,244 | -0.02(-0.12%) |
Apr 09, 2010 | 14.97 | 15.13 | 14.77 | 15.10 | 374,065 | +0.18(+1.21%) |
Apr 08, 2010 | 14.92 | 15.12 | 14.86 | 14.92 | 408,854 | -0.09(-0.60%) |
Apr 07, 2010 | 15.19 | 15.39 | 14.94 | 15.01 | 391,651 | -0.25(-1.65%) |
Apr 06, 2010 | 14.88 | 15.40 | 14.86 | 15.26 | 795,187 | +0.29(+1.92%) |
Apr 05, 2010 | 14.86 | 15.08 | 14.68 | 14.97 | 424,641 | +0.16(+1.10%) |
Apr 01, 2010 | 15.01 | 14.81 | 14.81 | 14.81 | 751,974 | -0.16(-1.08%) |
Mar 31, 2010 | 14.97 | 15.17 | 14.83 | 14.97 | 328,986 | -0.13(-0.84%) |
Mar 30, 2010 | 15.17 | 15.30 | 14.90 | 15.10 | 490,620 | -0.05(-0.36%) |
Mar 29, 2010 | 15.31 | 15.31 | 15.01 | 15.15 | 254,722 | -0.14(-0.94%) |
Mar 26, 2010 | 15.46 | 15.53 | 15.19 | 15.30 | 323,623 | -0.05(-0.35%) |
Mar 25, 2010 | 15.35 | 15.64 | 15.24 | 15.35 | 437,263 | +0.14(+0.95%) |
Mar 24, 2010 | 14.94 | 15.31 | 14.79 | 15.21 | 669,016 | +0.23(+1.56%) |
Mar 23, 2010 | 14.52 | 15.06 | 14.34 | 14.97 | 653,294 | +0.43(+2.97%) |
Mar 22, 2010 | 14.29 | 14.63 | 14.22 | 14.54 | 619,996 | +0.13(+0.87%) |
Mar 19, 2010 | 14.70 | 14.70 | 14.25 | 14.41 | 580,160 | -0.16(-1.11%) |
Mar 18, 2010 | 14.63 | 14.72 | 14.54 | 14.58 | 304,568 | -0.02(-0.12%) |
Mar 17, 2010 | 14.41 | 14.76 | 14.36 | 14.59 | 789,934 | +0.45(+3.18%) |
Mar 16, 2010 | 14.31 | 14.31 | 14.00 | 14.14 | 544,337 | -0.09(-0.63%) |
Mar 15, 2010 | 14.11 | 14.27 | 14.07 | 14.23 | 422,912 | -0.18(-1.25%) |
Mar 12, 2010 | 14.40 | 14.49 | 14.20 | 14.41 | 366,417 | +0.04(+0.25%) |
Mar 11, 2010 | 14.00 | 14.38 | 13.84 | 14.38 | 429,634 | +0.25(+1.79%) |
Mar 10, 2010 | 13.94 | 14.22 | 13.84 | 14.12 | 276,067 | +0.22(+1.55%) |
Mar 09, 2010 | 13.58 | 14.11 | 13.58 | 13.91 | 266,178 | +0.22(+1.58%) |
Mar 08, 2010 | 13.42 | 13.78 | 13.34 | 13.69 | 318,566 | +0.29(+2.15%) |
Mar 05, 2010 | 13.06 | 13.48 | 12.95 | 13.40 | 453,464 | +0.41(+3.19%) |
Mar 04, 2010 | 13.06 | 13.15 | 12.94 | 12.99 | 494,725 | -0.07(-0.55%) |
Mar 03, 2010 | 13.21 | 13.22 | 12.97 | 13.06 | 269,573 | -0.04(-0.27%) |
Mar 02, 2010 | 13.19 | 13.22 | 13.01 | 13.10 | 471,036 | -0.09(-0.68%) |