Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.28 | 14.56 | 13.50 | 14.28 | 75,976 | -0.35(-2.40%) |
May 27, 2010 | 14.42 | 14.65 | 13.86 | 14.63 | 72,471 | +0.74(+5.30%) |
May 26, 2010 | 13.90 | 14.53 | 13.78 | 13.90 | 427 | -0.43(-2.99%) |
May 25, 2010 | 13.27 | 14.44 | 13.27 | 14.32 | 103,281 | +0.45(+3.27%) |
May 24, 2010 | 13.21 | 14.09 | 13.18 | 13.87 | 112,349 | +0.71(+5.40%) |
May 21, 2010 | 12.49 | 13.64 | 11.55 | 13.16 | 328,828 | +0.11(+0.85%) |
May 20, 2010 | 13.07 | 13.38 | 13.00 | 13.05 | 108,496 | -0.84(-6.04%) |
May 19, 2010 | 14.16 | 14.42 | 13.48 | 13.89 | 75,684 | -0.72(-4.92%) |
May 18, 2010 | 15.06 | 15.14 | 14.51 | 14.61 | 63,063 | -0.33(-2.18%) |
May 17, 2010 | 14.61 | 14.97 | 14.26 | 14.93 | 70,392 | +0.12(+0.81%) |
May 14, 2010 | 14.81 | 15.41 | 14.63 | 14.81 | 60,481 | -0.56(-3.67%) |
May 13, 2010 | 15.53 | 15.54 | 15.06 | 15.38 | 34,984 | -0.13(-0.83%) |
May 12, 2010 | 14.91 | 15.54 | 14.59 | 15.50 | 60,561 | +0.60(+4.02%) |
May 11, 2010 | 14.50 | 15.05 | 14.33 | 14.91 | 77,598 | -0.14(-0.91%) |
May 10, 2010 | 14.62 | 15.09 | 14.55 | 15.04 | 82,157 | +1.28(+9.33%) |
May 07, 2010 | 14.16 | 14.38 | 13.48 | 13.76 | 155,367 | -0.58(-4.06%) |
May 06, 2010 | 15.02 | 15.09 | 13.48 | 14.34 | 150,891 | -0.33(-2.27%) |
May 05, 2010 | 14.75 | 15.11 | 14.63 | 14.67 | 85,331 | -0.37(-2.45%) |
May 04, 2010 | 15.21 | 15.35 | 14.62 | 15.04 | 71,029 | -0.44(-2.82%) |
May 03, 2010 | 15.40 | 15.66 | 15.36 | 15.48 | 28,859 | +0.21(+1.34%) |
Apr 30, 2010 | 16.01 | 16.08 | 15.23 | 15.27 | 89,211 | -0.81(-5.05%) |
Apr 29, 2010 | 15.82 | 16.09 | 15.81 | 16.09 | 39,463 | +0.33(+2.06%) |
Apr 28, 2010 | 15.84 | 16.04 | 15.68 | 15.76 | 40,649 | -0.08(-0.49%) |
Apr 27, 2010 | 16.09 | 16.15 | 15.79 | 15.84 | 50,960 | -0.47(-2.89%) |
Apr 26, 2010 | 16.43 | 16.50 | 16.21 | 16.31 | 60,618 | -0.12(-0.73%) |
Apr 23, 2010 | 16.21 | 16.50 | 16.04 | 16.43 | 49,279 | +0.32(+1.96%) |
Apr 22, 2010 | 15.70 | 16.17 | 15.51 | 16.11 | 32,200 | +0.20(+1.24%) |
Apr 21, 2010 | 16.06 | 16.06 | 15.40 | 15.92 | 27,641 | -0.04(-0.27%) |
Apr 20, 2010 | 15.93 | 16.04 | 15.60 | 15.96 | 45,169 | +0.01(+0.05%) |
Apr 19, 2010 | 16.26 | 16.26 | 15.49 | 15.95 | 59,987 | -0.35(-2.15%) |
Apr 16, 2010 | 16.27 | 16.55 | 16.13 | 16.30 | 66,802 | -0.25(-1.50%) |
Apr 15, 2010 | 16.62 | 16.62 | 16.34 | 16.55 | 52,503 | +0.03(+0.21%) |
Apr 14, 2010 | 16.52 | 16.56 | 16.35 | 16.51 | 74,979 | -0.01(-0.05%) |
Apr 13, 2010 | 16.63 | 16.63 | 16.48 | 16.52 | 59,088 | -0.10(-0.62%) |
Apr 12, 2010 | 16.69 | 16.69 | 16.50 | 16.63 | 70,400 | +0.11(+0.67%) |
Apr 09, 2010 | 16.57 | 16.66 | 16.43 | 16.51 | 70,164 | -0.05(-0.31%) |
Apr 08, 2010 | 16.45 | 16.62 | 16.26 | 16.57 | 45,302 | -0.12(-0.72%) |
Apr 07, 2010 | 16.61 | 16.77 | 16.51 | 16.69 | 115,670 | +0.18(+1.09%) |
Apr 06, 2010 | 16.22 | 16.59 | 16.22 | 16.51 | 73,433 | +0.09(+0.52%) |
Apr 05, 2010 | 16.17 | 16.47 | 15.97 | 16.42 | 52,999 | +0.45(+2.84%) |
Apr 01, 2010 | 15.42 | 15.97 | 15.97 | 15.97 | 72,926 | +0.57(+3.72%) |
Mar 31, 2010 | 15.74 | 15.82 | 15.38 | 15.39 | 55,739 | -0.36(-2.28%) |
Mar 30, 2010 | 15.71 | 16.06 | 15.62 | 15.75 | 47,379 | +0.19(+1.21%) |
Mar 29, 2010 | 15.37 | 15.83 | 15.19 | 15.56 | 113,340 | +0.39(+2.59%) |
Mar 26, 2010 | 15.46 | 15.70 | 14.73 | 15.17 | 178,970 | -0.33(-2.15%) |
Mar 25, 2010 | 15.95 | 16.01 | 15.48 | 15.50 | 91,900 | -0.46(-2.89%) |
Mar 24, 2010 | 16.69 | 16.69 | 15.83 | 15.97 | 83,460 | -0.71(-4.26%) |
Mar 23, 2010 | 16.74 | 16.96 | 16.60 | 16.68 | 81,881 | +0.31(+1.88%) |
Mar 22, 2010 | 15.85 | 16.37 | 15.61 | 16.37 | 63,414 | +0.09(+0.58%) |
Mar 19, 2010 | 16.67 | 16.69 | 15.90 | 16.27 | 86,384 | -0.37(-2.21%) |
Mar 18, 2010 | 16.71 | 16.90 | 16.40 | 16.64 | 47,855 | -0.11(-0.66%) |
Mar 17, 2010 | 16.69 | 17.04 | 16.69 | 16.75 | 75,458 | +0.09(+0.57%) |
Mar 16, 2010 | 16.39 | 16.90 | 16.39 | 16.66 | 68,287 | +0.32(+1.94%) |
Mar 15, 2010 | 16.13 | 16.41 | 16.12 | 16.34 | 100,948 | -0.51(-3.05%) |
Mar 12, 2010 | 16.99 | 17.07 | 16.69 | 16.86 | 130,856 | +0.16(+0.97%) |
Mar 11, 2010 | 16.47 | 16.89 | 16.22 | 16.69 | 254,248 | +0.39(+2.41%) |
Mar 10, 2010 | 14.44 | 16.32 | 14.41 | 16.30 | 472,569 | +1.86(+12.86%) |
Mar 09, 2010 | 14.35 | 14.77 | 14.32 | 14.44 | 119,341 | +0.09(+0.66%) |
Mar 08, 2010 | 14.39 | 14.42 | 14.18 | 14.35 | 32,506 | -0.07(-0.47%) |
Mar 05, 2010 | 14.41 | 14.51 | 14.31 | 14.42 | 45,265 | +0.06(+0.42%) |
Mar 04, 2010 | 14.34 | 14.44 | 14.22 | 14.36 | 35,815 | +0.03(+0.18%) |
Mar 03, 2010 | 14.35 | 14.44 | 14.32 | 14.33 | 34,715 | -0.02(-0.12%) |
Mar 02, 2010 | 14.20 | 14.45 | 14.20 | 14.35 | 48,017 | +0.23(+1.64%) |