Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.97 | 16.90 | 16.24 | 16.49 | 241,777 | -0.47(-2.79%) |
May 27, 2010 | 16.30 | 16.99 | 16.19 | 16.97 | 281,552 | +1.06(+6.68%) |
May 26, 2010 | 16.17 | 16.52 | 15.82 | 15.90 | 308,269 | -0.09(-0.57%) |
May 25, 2010 | 15.65 | 16.10 | 15.26 | 16.00 | 478,788 | -0.10(-0.62%) |
May 24, 2010 | 16.27 | 16.38 | 15.80 | 16.09 | 357,023 | -0.26(-1.57%) |
May 21, 2010 | 15.64 | 16.80 | 15.57 | 16.35 | 402,444 | +0.53(+3.36%) |
May 20, 2010 | 15.89 | 16.34 | 15.78 | 15.82 | 417,363 | -0.78(-4.70%) |
May 19, 2010 | 16.81 | 16.93 | 16.29 | 16.60 | 378,470 | -0.23(-1.38%) |
May 18, 2010 | 17.60 | 17.90 | 16.73 | 16.83 | 428,325 | -0.51(-2.92%) |
May 17, 2010 | 17.51 | 17.81 | 16.93 | 17.34 | 447,657 | -0.02(-0.10%) |
May 14, 2010 | 17.63 | 17.63 | 16.75 | 17.36 | 385,935 | -0.42(-2.34%) |
May 13, 2010 | 18.04 | 18.44 | 17.61 | 17.77 | 400,802 | -0.27(-1.47%) |
May 12, 2010 | 17.02 | 18.28 | 16.95 | 18.04 | 679,284 | +1.10(+6.52%) |
May 11, 2010 | 16.93 | 17.40 | 16.28 | 16.93 | 748,400 | +0.16(+0.98%) |
May 10, 2010 | 16.58 | 16.81 | 16.49 | 16.77 | 871,525 | +0.52(+3.18%) |
May 07, 2010 | 16.91 | 16.95 | 16.07 | 16.25 | 912,484 | -0.58(-3.45%) |
May 06, 2010 | 17.85 | 18.04 | 15.88 | 16.83 | 1,526,516 | -1.06(-5.94%) |
May 05, 2010 | 18.29 | 18.68 | 17.86 | 17.90 | 504,344 | -0.51(-2.80%) |
May 04, 2010 | 19.13 | 19.13 | 18.21 | 18.41 | 548,504 | -0.90(-4.65%) |
May 03, 2010 | 18.98 | 19.32 | 18.62 | 19.31 | 377,474 | +0.47(+2.51%) |
Apr 30, 2010 | 19.59 | 19.93 | 18.74 | 18.84 | 516,842 | -0.66(-3.41%) |
Apr 29, 2010 | 19.31 | 19.59 | 19.15 | 19.50 | 404,689 | +0.23(+1.21%) |
Apr 28, 2010 | 19.19 | 19.38 | 19.01 | 19.27 | 370,105 | +0.13(+0.69%) |
Apr 27, 2010 | 19.74 | 19.93 | 19.09 | 19.13 | 566,114 | -0.75(-3.76%) |
Apr 26, 2010 | 20.55 | 20.63 | 19.72 | 19.88 | 592,640 | -0.76(-3.66%) |
Apr 23, 2010 | 19.93 | 20.66 | 19.70 | 20.64 | 806,154 | +0.74(+3.71%) |
Apr 22, 2010 | 18.31 | 19.93 | 17.96 | 19.90 | 2,117,682 | +2.46(+14.10%) |
Apr 21, 2010 | 17.51 | 17.59 | 17.22 | 17.44 | 297,458 | +0.00(+0.00%) |
Apr 20, 2010 | 17.42 | 17.77 | 17.37 | 17.44 | 213,131 | +0.04(+0.24%) |
Apr 19, 2010 | 17.32 | 17.51 | 16.99 | 17.40 | 267,001 | -0.03(-0.19%) |
Apr 16, 2010 | 17.57 | 17.66 | 17.37 | 17.43 | 440,120 | -0.16(-0.90%) |
Apr 15, 2010 | 17.49 | 17.67 | 17.40 | 17.59 | 313,238 | +0.03(+0.19%) |
Apr 14, 2010 | 16.68 | 17.58 | 16.63 | 17.56 | 497,943 | +1.01(+6.12%) |
Apr 13, 2010 | 16.29 | 16.54 | 16.13 | 16.54 | 187,114 | +0.18(+1.12%) |
Apr 12, 2010 | 16.43 | 16.58 | 16.22 | 16.36 | 244,452 | -0.02(-0.10%) |
Apr 09, 2010 | 16.63 | 16.78 | 16.34 | 16.38 | 176,531 | -0.23(-1.40%) |
Apr 08, 2010 | 17.03 | 17.03 | 16.49 | 16.61 | 379,031 | -0.54(-3.15%) |
Apr 07, 2010 | 16.83 | 17.27 | 16.63 | 17.15 | 360,943 | +0.24(+1.42%) |
Apr 06, 2010 | 16.68 | 17.01 | 16.51 | 16.91 | 259,245 | +0.09(+0.54%) |
Apr 05, 2010 | 16.54 | 16.82 | 16.42 | 16.82 | 213,584 | +0.41(+2.48%) |
Apr 01, 2010 | 16.32 | 16.41 | 16.41 | 16.41 | 223,483 | +0.14(+0.87%) |
Mar 31, 2010 | 16.31 | 16.61 | 16.26 | 16.27 | 315,304 | -0.06(-0.36%) |
Mar 30, 2010 | 16.17 | 16.39 | 16.07 | 16.33 | 210,594 | +0.22(+1.39%) |
Mar 29, 2010 | 15.92 | 16.16 | 15.86 | 16.10 | 200,235 | +0.24(+1.52%) |
Mar 26, 2010 | 15.89 | 16.00 | 15.77 | 15.86 | 215,174 | +0.08(+0.53%) |
Mar 25, 2010 | 15.90 | 16.24 | 15.76 | 15.78 | 316,016 | +0.07(+0.42%) |
Mar 24, 2010 | 15.71 | 15.88 | 15.51 | 15.71 | 344,746 | -0.12(-0.73%) |
Mar 23, 2010 | 15.20 | 15.84 | 15.11 | 15.83 | 247,552 | +0.62(+4.05%) |
Mar 22, 2010 | 15.02 | 15.30 | 14.97 | 15.21 | 717,034 | +0.10(+0.65%) |
Mar 19, 2010 | 15.78 | 15.79 | 15.06 | 15.11 | 610,733 | -0.56(-3.55%) |
Mar 18, 2010 | 15.86 | 15.90 | 15.60 | 15.67 | 264,134 | -0.26(-1.62%) |
Mar 17, 2010 | 16.02 | 16.09 | 15.67 | 15.93 | 328,011 | -0.09(-0.57%) |
Mar 16, 2010 | 15.86 | 16.02 | 15.63 | 16.02 | 207,618 | +0.18(+1.15%) |
Mar 15, 2010 | 15.65 | 16.04 | 15.64 | 15.84 | 284,522 | -0.28(-1.75%) |
Mar 12, 2010 | 16.14 | 16.40 | 15.92 | 16.12 | 288,784 | +0.05(+0.31%) |
Mar 11, 2010 | 15.73 | 16.08 | 15.66 | 16.07 | 249,993 | +0.23(+1.47%) |
Mar 10, 2010 | 15.51 | 15.92 | 15.48 | 15.84 | 203,889 | +0.29(+1.87%) |
Mar 09, 2010 | 15.75 | 15.80 | 15.42 | 15.55 | 268,896 | -0.22(-1.37%) |
Mar 08, 2010 | 15.75 | 15.86 | 15.60 | 15.76 | 246,489 | -0.10(-0.63%) |
Mar 05, 2010 | 15.44 | 15.87 | 15.37 | 15.86 | 296,801 | +0.47(+3.08%) |
Mar 04, 2010 | 15.63 | 15.67 | 15.18 | 15.39 | 286,043 | -0.27(-1.75%) |
Mar 03, 2010 | 15.57 | 15.74 | 15.55 | 15.66 | 352,914 | +0.07(+0.48%) |
Mar 02, 2010 | 15.21 | 15.60 | 15.06 | 15.59 | 491,543 | +0.35(+2.29%) |