Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.54 | 15.45 | 14.98 | 15.12 | 295,866 | -0.43(-2.75%) |
May 27, 2010 | 15.41 | 15.60 | 15.12 | 15.54 | 270,268 | +0.43(+2.86%) |
May 26, 2010 | 15.16 | 15.45 | 15.08 | 15.11 | 312,229 | +0.03(+0.22%) |
May 25, 2010 | 14.89 | 15.16 | 14.68 | 15.08 | 326,948 | -0.02(-0.15%) |
May 24, 2010 | 15.59 | 15.68 | 15.05 | 15.10 | 195,271 | -0.52(-3.31%) |
May 21, 2010 | 15.34 | 15.86 | 15.07 | 15.62 | 380,751 | +0.20(+1.31%) |
May 20, 2010 | 15.56 | 16.21 | 15.40 | 15.42 | 599,656 | -0.89(-5.48%) |
May 19, 2010 | 16.41 | 16.62 | 16.02 | 16.31 | 256,921 | -0.19(-1.16%) |
May 18, 2010 | 16.93 | 17.02 | 16.45 | 16.50 | 307,666 | -0.25(-1.48%) |
May 17, 2010 | 16.78 | 16.98 | 16.35 | 16.75 | 284,695 | +0.06(+0.37%) |
May 14, 2010 | 16.79 | 16.84 | 16.32 | 16.68 | 235,868 | -0.31(-1.82%) |
May 13, 2010 | 16.81 | 17.01 | 16.73 | 16.99 | 309,691 | +0.20(+1.17%) |
May 12, 2010 | 16.32 | 16.93 | 16.24 | 16.80 | 350,265 | +0.48(+2.92%) |
May 11, 2010 | 16.60 | 16.81 | 15.73 | 16.32 | 383,117 | +0.31(+1.93%) |
May 10, 2010 | 15.77 | 16.34 | 15.70 | 16.01 | 544,413 | +0.75(+4.89%) |
May 07, 2010 | 15.44 | 15.72 | 15.03 | 15.26 | 469,582 | -0.20(-1.27%) |
May 06, 2010 | 15.85 | 16.28 | 14.65 | 15.46 | 501,143 | -0.56(-3.47%) |
May 05, 2010 | 16.12 | 16.22 | 15.69 | 16.02 | 377,301 | -0.08(-0.52%) |
May 04, 2010 | 16.47 | 16.52 | 15.91 | 16.10 | 624,410 | -0.49(-2.98%) |
May 03, 2010 | 16.46 | 16.71 | 16.15 | 16.59 | 337,059 | +0.29(+1.76%) |
Apr 30, 2010 | 17.39 | 17.41 | 16.29 | 16.31 | 463,848 | -1.08(-6.20%) |
Apr 29, 2010 | 16.61 | 17.39 | 16.47 | 17.39 | 230,225 | +0.90(+5.45%) |
Apr 28, 2010 | 16.45 | 17.01 | 16.43 | 16.49 | 256,004 | +0.09(+0.55%) |
Apr 27, 2010 | 16.80 | 16.97 | 16.40 | 16.40 | 519,356 | -0.49(-2.89%) |
Apr 26, 2010 | 17.63 | 17.63 | 16.52 | 16.89 | 641,681 | -0.83(-4.66%) |
Apr 23, 2010 | 17.67 | 17.96 | 17.59 | 17.71 | 299,046 | +0.00(+0.00%) |
Apr 22, 2010 | 16.95 | 17.85 | 16.90 | 17.71 | 543,848 | +0.56(+3.24%) |
Apr 21, 2010 | 16.79 | 17.26 | 16.71 | 17.16 | 700,462 | +0.31(+1.83%) |
Apr 20, 2010 | 16.80 | 16.93 | 16.66 | 16.85 | 221,275 | +0.07(+0.44%) |
Apr 19, 2010 | 16.44 | 16.84 | 16.30 | 16.77 | 245,655 | +0.21(+1.25%) |
Apr 16, 2010 | 16.95 | 16.95 | 16.29 | 16.57 | 362,220 | -0.30(-1.76%) |
Apr 15, 2010 | 16.77 | 17.21 | 16.68 | 16.86 | 369,762 | +0.02(+0.10%) |
Apr 14, 2010 | 16.46 | 16.85 | 16.41 | 16.85 | 239,899 | +0.42(+2.53%) |
Apr 13, 2010 | 16.20 | 16.43 | 16.15 | 16.43 | 236,772 | +0.15(+0.90%) |
Apr 12, 2010 | 16.17 | 16.29 | 16.16 | 16.29 | 200,754 | +0.07(+0.45%) |
Apr 09, 2010 | 15.89 | 16.25 | 15.85 | 16.21 | 217,865 | +0.34(+2.16%) |
Apr 08, 2010 | 15.65 | 15.99 | 15.65 | 15.87 | 202,983 | +0.15(+0.96%) |
Apr 07, 2010 | 15.63 | 16.08 | 15.61 | 15.72 | 296,330 | +0.02(+0.14%) |
Apr 06, 2010 | 15.17 | 16.10 | 15.12 | 15.70 | 827,958 | +0.43(+2.83%) |
Apr 05, 2010 | 15.15 | 15.26 | 15.04 | 15.26 | 227,953 | +0.21(+1.42%) |
Apr 01, 2010 | 14.92 | 15.05 | 15.05 | 15.05 | 270,668 | +0.33(+2.21%) |
Mar 31, 2010 | 14.71 | 15.15 | 14.60 | 14.72 | 364,986 | -0.08(-0.57%) |
Mar 30, 2010 | 14.77 | 14.93 | 14.62 | 14.81 | 221,594 | +0.02(+0.11%) |
Mar 29, 2010 | 15.06 | 15.12 | 14.68 | 14.79 | 278,324 | -0.25(-1.64%) |
Mar 26, 2010 | 15.22 | 15.36 | 15.01 | 15.04 | 166,778 | -0.19(-1.25%) |
Mar 25, 2010 | 15.32 | 15.63 | 15.18 | 15.23 | 202,440 | +0.06(+0.37%) |
Mar 24, 2010 | 15.53 | 15.63 | 15.14 | 15.17 | 549,265 | -0.45(-2.91%) |
Mar 23, 2010 | 15.72 | 15.72 | 15.38 | 15.63 | 283,871 | -0.10(-0.61%) |
Mar 22, 2010 | 15.34 | 15.72 | 15.25 | 15.72 | 277,690 | +0.25(+1.60%) |
Mar 19, 2010 | 15.44 | 15.48 | 15.16 | 15.48 | 552,367 | +0.03(+0.22%) |
Mar 18, 2010 | 15.31 | 15.50 | 15.28 | 15.44 | 378,224 | +0.10(+0.62%) |
Mar 17, 2010 | 15.42 | 15.53 | 15.16 | 15.35 | 329,081 | -0.04(-0.26%) |
Mar 16, 2010 | 15.08 | 15.39 | 14.76 | 15.39 | 237,104 | +0.32(+2.12%) |
Mar 15, 2010 | 15.00 | 15.19 | 14.88 | 15.07 | 231,017 | -0.12(-0.81%) |
Mar 12, 2010 | 14.94 | 15.19 | 14.94 | 15.19 | 338,943 | +0.28(+1.88%) |
Mar 11, 2010 | 14.75 | 15.02 | 14.68 | 14.91 | 262,972 | +0.07(+0.49%) |
Mar 10, 2010 | 14.66 | 14.88 | 14.65 | 14.84 | 244,180 | +0.24(+1.61%) |
Mar 09, 2010 | 14.61 | 14.72 | 14.49 | 14.60 | 333,118 | -0.03(-0.19%) |
Mar 08, 2010 | 14.79 | 14.88 | 14.60 | 14.63 | 286,552 | -0.21(-1.42%) |
Mar 05, 2010 | 14.08 | 14.88 | 14.06 | 14.84 | 439,054 | +0.81(+5.78%) |
Mar 04, 2010 | 13.93 | 14.03 | 13.81 | 14.03 | 273,089 | +0.16(+1.12%) |
Mar 03, 2010 | 13.93 | 14.08 | 13.79 | 13.87 | 354,425 | -0.03(-0.24%) |
Mar 02, 2010 | 13.85 | 13.97 | 13.77 | 13.91 | 373,293 | +0.04(+0.32%) |