Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.45 | 15.76 | 15.27 | 15.45 | 240,738 | -0.32(-2.04%) |
May 27, 2010 | 15.42 | 15.79 | 15.38 | 15.77 | 401,997 | +0.71(+4.71%) |
May 26, 2010 | 15.06 | 15.41 | 14.87 | 15.06 | 2,044 | +0.31(+2.07%) |
May 25, 2010 | 14.59 | 14.87 | 14.47 | 14.76 | 856,944 | -0.27(-1.80%) |
May 24, 2010 | 15.01 | 15.19 | 14.85 | 15.03 | 533,560 | -0.03(-0.22%) |
May 21, 2010 | 14.60 | 15.15 | 14.24 | 15.06 | 1,033,792 | +0.11(+0.71%) |
May 20, 2010 | 15.09 | 15.56 | 14.94 | 14.96 | 678,053 | -1.24(-7.66%) |
May 19, 2010 | 16.52 | 16.75 | 15.90 | 16.20 | 333,807 | -0.44(-2.62%) |
May 18, 2010 | 17.45 | 17.50 | 16.58 | 16.63 | 391,689 | -0.62(-3.57%) |
May 17, 2010 | 17.18 | 17.38 | 16.54 | 17.25 | 587,679 | +0.16(+0.91%) |
May 14, 2010 | 17.09 | 17.18 | 16.79 | 17.09 | 669,186 | -0.14(-0.81%) |
May 13, 2010 | 17.24 | 17.39 | 16.95 | 17.23 | 585,770 | -0.05(-0.29%) |
May 12, 2010 | 16.52 | 17.41 | 16.52 | 17.28 | 1,031,246 | +0.86(+5.26%) |
May 11, 2010 | 16.61 | 16.82 | 16.39 | 16.42 | 594,613 | +0.07(+0.45%) |
May 10, 2010 | 15.99 | 16.39 | 15.97 | 16.35 | 537,425 | +1.31(+8.75%) |
May 07, 2010 | 15.64 | 15.81 | 14.92 | 15.03 | 840,529 | -0.82(-5.18%) |
May 06, 2010 | 16.41 | 16.72 | 12.98 | 15.85 | 605,545 | -0.57(-3.45%) |
May 05, 2010 | 16.66 | 16.72 | 16.38 | 16.42 | 394,201 | -0.42(-2.49%) |
May 04, 2010 | 17.18 | 17.19 | 16.71 | 16.84 | 372,935 | -0.48(-2.80%) |
May 03, 2010 | 17.29 | 17.49 | 17.16 | 17.32 | 496,876 | +0.23(+1.35%) |
Apr 30, 2010 | 18.01 | 18.41 | 17.06 | 17.09 | 850,389 | +0.00(+0.00%) |
Apr 29, 2010 | 16.97 | 17.12 | 16.79 | 17.09 | 413,795 | +0.30(+1.81%) |
Apr 28, 2010 | 16.63 | 16.86 | 16.52 | 16.79 | 285,652 | +0.32(+1.95%) |
Apr 27, 2010 | 17.01 | 17.26 | 16.44 | 16.47 | 465,797 | -0.55(-3.24%) |
Apr 26, 2010 | 17.27 | 17.38 | 16.95 | 17.02 | 375,711 | -0.20(-1.15%) |
Apr 23, 2010 | 17.15 | 17.27 | 17.07 | 17.22 | 466,568 | +0.12(+0.72%) |
Apr 22, 2010 | 16.39 | 17.14 | 16.21 | 17.09 | 339,719 | +0.50(+3.02%) |
Apr 21, 2010 | 16.23 | 16.66 | 16.19 | 16.59 | 431,321 | -0.05(-0.30%) |
Apr 20, 2010 | 16.37 | 16.69 | 16.30 | 16.64 | 647,412 | +0.41(+2.53%) |
Apr 19, 2010 | 16.41 | 16.68 | 16.08 | 16.23 | 456,136 | -0.22(-1.35%) |
Apr 16, 2010 | 16.81 | 17.01 | 16.31 | 16.45 | 391,416 | -0.35(-2.10%) |
Apr 15, 2010 | 16.65 | 16.86 | 16.65 | 16.81 | 212,798 | +0.00(+0.00%) |
Apr 14, 2010 | 16.79 | 16.86 | 16.71 | 16.81 | 203,941 | +0.08(+0.49%) |
Apr 13, 2010 | 16.67 | 16.75 | 16.53 | 16.72 | 467,378 | +0.05(+0.30%) |
Apr 12, 2010 | 16.51 | 16.76 | 16.41 | 16.67 | 448,113 | +0.15(+0.89%) |
Apr 09, 2010 | 16.64 | 16.66 | 16.35 | 16.53 | 179,063 | -0.13(-0.79%) |
Apr 08, 2010 | 16.36 | 16.71 | 16.13 | 16.66 | 403,138 | +0.36(+2.22%) |
Apr 07, 2010 | 16.31 | 16.39 | 16.09 | 16.30 | 573,256 | -0.09(-0.55%) |
Apr 06, 2010 | 16.21 | 16.39 | 16.21 | 16.39 | 145,271 | +0.06(+0.35%) |
Apr 05, 2010 | 16.21 | 16.41 | 16.20 | 16.33 | 227,852 | +0.16(+0.97%) |
Apr 01, 2010 | 16.15 | 16.17 | 16.17 | 16.17 | 300,444 | +0.19(+1.18%) |
Mar 31, 2010 | 16.21 | 16.30 | 15.98 | 15.98 | 418,820 | -0.26(-1.62%) |
Mar 30, 2010 | 16.17 | 16.35 | 16.17 | 16.25 | 280,737 | +0.15(+0.92%) |
Mar 29, 2010 | 16.38 | 16.46 | 16.01 | 16.10 | 470,170 | -0.21(-1.31%) |
Mar 26, 2010 | 15.98 | 16.57 | 15.98 | 16.31 | 925,907 | +0.35(+2.21%) |
Mar 25, 2010 | 16.10 | 16.53 | 15.91 | 15.96 | 1,164,460 | -0.07(-0.41%) |
Mar 24, 2010 | 15.65 | 16.06 | 15.52 | 16.02 | 729,560 | +0.28(+1.77%) |
Mar 23, 2010 | 15.02 | 15.77 | 14.98 | 15.75 | 507,642 | +0.71(+4.76%) |
Mar 22, 2010 | 14.77 | 15.05 | 14.66 | 15.03 | 494,259 | +0.19(+1.27%) |
Mar 19, 2010 | 14.92 | 14.99 | 14.75 | 14.84 | 545,552 | +0.02(+0.11%) |
Mar 18, 2010 | 14.67 | 14.86 | 14.59 | 14.82 | 205,811 | +0.19(+1.29%) |
Mar 17, 2010 | 14.42 | 14.67 | 14.33 | 14.64 | 256,124 | +0.29(+2.00%) |
Mar 16, 2010 | 14.36 | 14.47 | 14.20 | 14.35 | 213,983 | -0.01(-0.06%) |
Mar 15, 2010 | 14.31 | 14.38 | 14.29 | 14.36 | 196,992 | -0.20(-1.35%) |
Mar 12, 2010 | 14.53 | 14.72 | 14.37 | 14.55 | 283,528 | +0.08(+0.57%) |
Mar 11, 2010 | 14.55 | 14.59 | 14.28 | 14.47 | 207,002 | -0.20(-1.34%) |
Mar 10, 2010 | 14.47 | 14.78 | 14.47 | 14.67 | 222,867 | +0.16(+1.08%) |
Mar 09, 2010 | 14.12 | 14.61 | 14.07 | 14.51 | 202,990 | +0.28(+1.96%) |
Mar 08, 2010 | 14.32 | 14.34 | 14.16 | 14.23 | 213,390 | -0.04(-0.29%) |
Mar 05, 2010 | 13.84 | 14.28 | 13.83 | 14.27 | 287,058 | +0.48(+3.52%) |
Mar 04, 2010 | 13.76 | 13.83 | 13.62 | 13.79 | 123,356 | +0.09(+0.66%) |
Mar 03, 2010 | 13.82 | 13.97 | 13.66 | 13.70 | 376,648 | -0.05(-0.36%) |
Mar 02, 2010 | 13.69 | 13.90 | 13.60 | 13.75 | 435,451 | +0.08(+0.60%) |