Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.34 | 15.24 | 14.78 | 14.92 | 299,859 | -0.42(-2.75%) |
May 27, 2010 | 15.20 | 15.39 | 14.92 | 15.34 | 273,916 | +0.43(+2.86%) |
May 26, 2010 | 14.96 | 15.24 | 14.88 | 14.91 | 316,443 | +0.03(+0.22%) |
May 25, 2010 | 14.69 | 14.96 | 14.48 | 14.88 | 331,361 | -0.02(-0.15%) |
May 24, 2010 | 15.38 | 15.47 | 14.85 | 14.90 | 197,907 | -0.51(-3.31%) |
May 21, 2010 | 15.13 | 15.65 | 14.87 | 15.41 | 385,890 | +0.20(+1.31%) |
May 20, 2010 | 15.35 | 16.00 | 15.19 | 15.21 | 607,749 | -0.88(-5.48%) |
May 19, 2010 | 16.19 | 16.40 | 15.81 | 16.09 | 260,389 | -0.19(-1.16%) |
May 18, 2010 | 16.70 | 16.79 | 16.23 | 16.28 | 311,819 | -0.24(-1.48%) |
May 17, 2010 | 16.56 | 16.76 | 16.14 | 16.52 | 288,538 | +0.06(+0.37%) |
May 14, 2010 | 16.57 | 16.62 | 16.11 | 16.46 | 239,051 | -0.30(-1.82%) |
May 13, 2010 | 16.58 | 16.78 | 16.51 | 16.77 | 313,871 | +0.19(+1.17%) |
May 12, 2010 | 16.10 | 16.71 | 16.02 | 16.57 | 354,992 | +0.47(+2.93%) |
May 11, 2010 | 16.38 | 16.59 | 15.52 | 16.10 | 388,288 | +0.30(+1.93%) |
May 10, 2010 | 15.56 | 16.12 | 15.49 | 15.80 | 551,761 | +0.74(+4.89%) |
May 07, 2010 | 15.24 | 15.51 | 14.83 | 15.06 | 475,920 | -0.19(-1.27%) |
May 06, 2010 | 15.64 | 16.07 | 14.46 | 15.25 | 507,907 | -0.55(-3.47%) |
May 05, 2010 | 15.90 | 16.01 | 15.48 | 15.80 | 382,394 | -0.08(-0.52%) |
May 04, 2010 | 16.25 | 16.30 | 15.70 | 15.89 | 632,837 | -0.49(-2.98%) |
May 03, 2010 | 16.24 | 16.49 | 15.94 | 16.37 | 341,608 | +0.28(+1.76%) |
Apr 30, 2010 | 17.15 | 17.18 | 16.07 | 16.09 | 470,108 | -1.06(-6.20%) |
Apr 29, 2010 | 16.38 | 17.15 | 16.25 | 17.15 | 233,332 | +0.89(+5.45%) |
Apr 28, 2010 | 16.23 | 16.78 | 16.21 | 16.27 | 259,460 | +0.09(+0.55%) |
Apr 27, 2010 | 16.57 | 16.74 | 16.18 | 16.18 | 526,366 | -0.48(-2.89%) |
Apr 26, 2010 | 17.40 | 17.40 | 16.30 | 16.66 | 650,342 | -0.81(-4.66%) |
Apr 23, 2010 | 17.44 | 17.73 | 17.35 | 17.48 | 303,082 | +0.00(+0.00%) |
Apr 22, 2010 | 16.73 | 17.61 | 16.67 | 17.48 | 551,189 | +0.55(+3.24%) |
Apr 21, 2010 | 16.57 | 17.03 | 16.48 | 16.93 | 709,916 | +0.30(+1.83%) |
Apr 20, 2010 | 16.58 | 16.71 | 16.44 | 16.62 | 224,261 | +0.07(+0.44%) |
Apr 19, 2010 | 16.22 | 16.61 | 16.09 | 16.55 | 248,970 | +0.21(+1.25%) |
Apr 16, 2010 | 16.72 | 16.72 | 16.07 | 16.35 | 367,109 | -0.29(-1.77%) |
Apr 15, 2010 | 16.55 | 16.98 | 16.46 | 16.64 | 374,752 | +0.02(+0.10%) |
Apr 14, 2010 | 16.24 | 16.62 | 16.20 | 16.62 | 243,137 | +0.41(+2.53%) |
Apr 13, 2010 | 15.99 | 16.21 | 15.93 | 16.21 | 239,968 | +0.14(+0.90%) |
Apr 12, 2010 | 15.96 | 16.07 | 15.94 | 16.07 | 203,464 | +0.07(+0.45%) |
Apr 09, 2010 | 15.68 | 16.03 | 15.64 | 16.00 | 220,805 | +0.34(+2.16%) |
Apr 08, 2010 | 15.44 | 15.78 | 15.44 | 15.66 | 205,723 | +0.15(+0.96%) |
Apr 07, 2010 | 15.42 | 15.87 | 15.40 | 15.51 | 300,330 | +0.02(+0.14%) |
Apr 06, 2010 | 14.97 | 15.89 | 14.92 | 15.49 | 839,133 | +0.43(+2.83%) |
Apr 05, 2010 | 14.95 | 15.06 | 14.84 | 15.06 | 231,029 | +0.21(+1.42%) |
Apr 01, 2010 | 14.72 | 14.85 | 14.85 | 14.85 | 274,322 | +0.32(+2.21%) |
Mar 31, 2010 | 14.51 | 14.94 | 14.41 | 14.53 | 369,912 | -0.08(-0.57%) |
Mar 30, 2010 | 14.57 | 14.73 | 14.43 | 14.61 | 224,585 | +0.02(+0.11%) |
Mar 29, 2010 | 14.86 | 14.92 | 14.48 | 14.59 | 282,080 | -0.24(-1.64%) |
Mar 26, 2010 | 15.02 | 15.16 | 14.81 | 14.84 | 169,029 | -0.19(-1.25%) |
Mar 25, 2010 | 15.12 | 15.43 | 14.98 | 15.03 | 205,173 | +0.06(+0.37%) |
Mar 24, 2010 | 15.32 | 15.42 | 14.94 | 14.97 | 556,679 | -0.45(-2.91%) |
Mar 23, 2010 | 15.51 | 15.51 | 15.17 | 15.42 | 287,702 | -0.09(-0.61%) |
Mar 22, 2010 | 15.14 | 15.51 | 15.05 | 15.51 | 281,438 | +0.24(+1.60%) |
Mar 19, 2010 | 15.24 | 15.27 | 14.96 | 15.27 | 559,822 | +0.03(+0.22%) |
Mar 18, 2010 | 15.10 | 15.29 | 15.08 | 15.24 | 383,329 | +0.09(+0.62%) |
Mar 17, 2010 | 15.22 | 15.32 | 14.96 | 15.14 | 333,523 | -0.04(-0.25%) |
Mar 16, 2010 | 14.88 | 15.19 | 14.57 | 15.18 | 240,304 | +0.32(+2.12%) |
Mar 15, 2010 | 14.80 | 14.99 | 14.68 | 14.87 | 234,135 | -0.12(-0.81%) |
Mar 12, 2010 | 14.74 | 14.99 | 14.74 | 14.99 | 343,518 | +0.28(+1.88%) |
Mar 11, 2010 | 14.55 | 14.82 | 14.48 | 14.71 | 266,522 | +0.07(+0.49%) |
Mar 10, 2010 | 14.46 | 14.68 | 14.46 | 14.64 | 247,476 | +0.23(+1.62%) |
Mar 09, 2010 | 14.41 | 14.53 | 14.30 | 14.41 | 337,614 | -0.03(-0.19%) |
Mar 08, 2010 | 14.59 | 14.69 | 14.41 | 14.43 | 290,419 | -0.21(-1.42%) |
Mar 05, 2010 | 13.89 | 14.68 | 13.87 | 14.64 | 444,980 | +0.80(+5.78%) |
Mar 04, 2010 | 13.75 | 13.85 | 13.63 | 13.84 | 276,775 | +0.15(+1.12%) |
Mar 03, 2010 | 13.75 | 13.90 | 13.61 | 13.69 | 359,209 | -0.03(-0.24%) |
Mar 02, 2010 | 13.67 | 13.78 | 13.58 | 13.72 | 378,332 | +0.04(+0.32%) |