Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.26 | 15.33 | 14.99 | 15.18 | 945,149 | -0.08(-0.53%) |
May 27, 2010 | 14.71 | 15.29 | 14.71 | 15.26 | 604,273 | +0.90(+6.29%) |
May 26, 2010 | 14.55 | 15.01 | 14.31 | 14.36 | 679,473 | -0.13(-0.86%) |
May 25, 2010 | 14.17 | 14.50 | 13.64 | 14.49 | 827,748 | +0.19(+1.34%) |
May 24, 2010 | 14.73 | 14.88 | 14.27 | 14.29 | 484,818 | -0.49(-3.29%) |
May 21, 2010 | 14.29 | 14.93 | 14.12 | 14.78 | 950,177 | +0.36(+2.47%) |
May 20, 2010 | 14.24 | 14.92 | 14.13 | 14.42 | 1,366,879 | -0.55(-3.67%) |
May 19, 2010 | 14.47 | 15.15 | 14.29 | 14.97 | 1,002,983 | +0.49(+3.36%) |
May 18, 2010 | 15.05 | 15.31 | 14.32 | 14.49 | 1,066,612 | -0.45(-3.02%) |
May 17, 2010 | 15.34 | 15.50 | 14.59 | 14.94 | 1,304,961 | -0.69(-4.42%) |
May 14, 2010 | 16.01 | 16.01 | 15.33 | 15.63 | 988,087 | -0.46(-2.88%) |
May 13, 2010 | 16.50 | 16.69 | 15.99 | 16.09 | 436,243 | -0.55(-3.30%) |
May 12, 2010 | 16.11 | 16.69 | 16.08 | 16.64 | 636,138 | +0.62(+3.87%) |
May 11, 2010 | 16.01 | 16.37 | 15.29 | 16.02 | 2,099,870 | -0.11(-0.66%) |
May 10, 2010 | 15.94 | 16.15 | 15.77 | 16.13 | 932,437 | +0.57(+3.64%) |
May 07, 2010 | 15.50 | 16.00 | 15.08 | 15.56 | 1,760,730 | +0.07(+0.46%) |
May 06, 2010 | 16.45 | 16.65 | 14.28 | 15.49 | 1,800,749 | -0.89(-5.42%) |
May 05, 2010 | 16.66 | 16.78 | 16.35 | 16.38 | 811,823 | -0.37(-2.24%) |
May 04, 2010 | 17.18 | 17.24 | 16.71 | 16.75 | 1,852,558 | -0.23(-1.37%) |
May 03, 2010 | 17.19 | 17.39 | 16.83 | 16.99 | 1,592,965 | -0.18(-1.07%) |
Apr 30, 2010 | 17.59 | 17.71 | 17.08 | 17.17 | 2,023,491 | -0.40(-2.29%) |
Apr 29, 2010 | 17.69 | 17.86 | 16.38 | 17.57 | 6,043,185 | -1.82(-9.41%) |
Apr 28, 2010 | 19.17 | 19.45 | 18.48 | 19.39 | 1,157,546 | +0.23(+1.21%) |
Apr 27, 2010 | 19.31 | 19.63 | 19.10 | 19.16 | 516,174 | -0.11(-0.56%) |
Apr 26, 2010 | 19.43 | 19.56 | 19.20 | 19.27 | 704,035 | -0.28(-1.44%) |
Apr 23, 2010 | 19.23 | 19.59 | 19.23 | 19.55 | 233,816 | +0.06(+0.32%) |
Apr 22, 2010 | 19.01 | 19.56 | 18.63 | 19.49 | 309,179 | +0.26(+1.37%) |
Apr 21, 2010 | 19.36 | 19.57 | 18.79 | 19.23 | 520,222 | -0.38(-1.93%) |
Apr 20, 2010 | 19.35 | 19.60 | 19.18 | 19.60 | 435,062 | +0.27(+1.38%) |
Apr 19, 2010 | 19.84 | 19.84 | 18.75 | 19.34 | 1,321,897 | -0.58(-2.93%) |
Apr 16, 2010 | 20.50 | 20.50 | 19.87 | 19.92 | 815,389 | -0.56(-2.72%) |
Apr 15, 2010 | 20.32 | 20.66 | 20.24 | 20.48 | 702,018 | +0.08(+0.42%) |
Apr 14, 2010 | 19.54 | 20.53 | 19.50 | 20.39 | 1,528,228 | +1.03(+5.30%) |
Apr 13, 2010 | 18.76 | 19.43 | 18.67 | 19.37 | 1,200,602 | +0.66(+3.55%) |
Apr 12, 2010 | 18.62 | 18.74 | 18.46 | 18.70 | 300,109 | +0.01(+0.05%) |
Apr 09, 2010 | 18.79 | 18.91 | 18.62 | 18.69 | 260,616 | -0.05(-0.26%) |
Apr 08, 2010 | 18.72 | 18.77 | 18.36 | 18.74 | 359,585 | +0.01(+0.07%) |
Apr 07, 2010 | 18.71 | 18.85 | 18.57 | 18.73 | 328,489 | -0.05(-0.29%) |
Apr 06, 2010 | 18.71 | 18.85 | 18.38 | 18.78 | 388,597 | +0.04(+0.24%) |
Apr 05, 2010 | 18.12 | 18.74 | 18.06 | 18.74 | 337,978 | +0.56(+3.07%) |
Apr 01, 2010 | 18.40 | 18.18 | 18.18 | 18.18 | 390,666 | -0.20(-1.09%) |
Mar 31, 2010 | 18.41 | 18.63 | 18.31 | 18.38 | 509,372 | -0.14(-0.77%) |
Mar 30, 2010 | 18.05 | 18.59 | 18.05 | 18.52 | 535,134 | +0.46(+2.54%) |
Mar 29, 2010 | 18.07 | 18.20 | 17.86 | 18.07 | 497,517 | -0.39(-2.10%) |
Mar 26, 2010 | 18.74 | 18.74 | 18.34 | 18.45 | 331,375 | -0.24(-1.29%) |
Mar 25, 2010 | 18.68 | 18.89 | 18.57 | 18.69 | 532,460 | +0.07(+0.38%) |
Mar 24, 2010 | 18.72 | 18.82 | 18.56 | 18.62 | 564,132 | -0.22(-1.16%) |
Mar 23, 2010 | 18.64 | 18.89 | 18.64 | 18.84 | 642,584 | +0.18(+0.98%) |
Mar 22, 2010 | 18.36 | 18.69 | 18.27 | 18.66 | 464,444 | +0.21(+1.14%) |
Mar 19, 2010 | 18.56 | 18.56 | 18.30 | 18.45 | 937,749 | -0.10(-0.53%) |
Mar 18, 2010 | 18.42 | 18.56 | 18.19 | 18.55 | 797,257 | +0.05(+0.29%) |
Mar 17, 2010 | 18.29 | 18.66 | 18.25 | 18.49 | 631,314 | +0.29(+1.62%) |
Mar 16, 2010 | 17.94 | 18.35 | 17.83 | 18.20 | 946,750 | +0.27(+1.49%) |
Mar 15, 2010 | 17.82 | 17.93 | 17.66 | 17.93 | 1,064,584 | +0.10(+0.58%) |
Mar 12, 2010 | 17.55 | 17.83 | 17.40 | 17.83 | 615,533 | +0.42(+2.41%) |
Mar 11, 2010 | 17.35 | 17.46 | 17.25 | 17.41 | 332,754 | -0.05(-0.31%) |
Mar 10, 2010 | 17.19 | 17.60 | 17.18 | 17.46 | 884,048 | +0.25(+1.45%) |
Mar 09, 2010 | 17.36 | 17.53 | 17.12 | 17.21 | 724,548 | -0.14(-0.82%) |
Mar 08, 2010 | 17.38 | 17.40 | 17.08 | 17.36 | 647,804 | +0.17(+0.99%) |
Mar 05, 2010 | 17.24 | 17.38 | 17.05 | 17.19 | 416,381 | -0.06(-0.34%) |
Mar 04, 2010 | 17.18 | 17.37 | 17.13 | 17.24 | 242,360 | +0.03(+0.18%) |
Mar 03, 2010 | 17.22 | 17.80 | 17.10 | 17.21 | 770,222 | -0.17(-0.98%) |
Mar 02, 2010 | 17.21 | 17.48 | 16.91 | 17.38 | 1,515,968 | +0.34(+1.99%) |