Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.79 | 15.07 | 14.79 | 14.79 | 1,824,041 | -0.26(-1.75%) |
May 27, 2010 | 14.67 | 15.07 | 14.65 | 15.05 | 1,441,743 | +0.53(+3.67%) |
May 26, 2010 | 14.57 | 14.72 | 14.48 | 14.52 | 2,025,776 | -0.03(-0.24%) |
May 25, 2010 | 14.25 | 14.56 | 14.19 | 14.55 | 1,501,976 | -0.13(-0.87%) |
May 24, 2010 | 14.72 | 14.84 | 14.67 | 14.68 | 857,114 | -0.15(-1.01%) |
May 21, 2010 | 14.48 | 14.83 | 14.35 | 14.83 | 1,413,547 | +0.15(+1.05%) |
May 20, 2010 | 14.81 | 14.91 | 14.68 | 14.68 | 1,564,537 | -0.63(-4.13%) |
May 19, 2010 | 15.28 | 15.40 | 15.19 | 15.31 | 893,696 | -0.05(-0.30%) |
May 18, 2010 | 15.63 | 15.79 | 15.30 | 15.35 | 1,387,871 | -0.05(-0.29%) |
May 17, 2010 | 15.33 | 15.47 | 15.20 | 15.40 | 911,347 | +0.13(+0.87%) |
May 14, 2010 | 15.27 | 15.58 | 15.17 | 15.27 | 1,214,486 | -0.32(-2.07%) |
May 13, 2010 | 15.67 | 15.77 | 15.59 | 15.59 | 993,318 | -0.11(-0.73%) |
May 12, 2010 | 15.35 | 15.72 | 15.35 | 15.70 | 1,334,444 | +0.35(+2.27%) |
May 11, 2010 | 15.31 | 15.42 | 15.29 | 15.35 | 911,249 | +0.09(+0.56%) |
May 10, 2010 | 15.18 | 15.31 | 15.16 | 15.27 | 1,863,719 | +0.56(+3.81%) |
May 07, 2010 | 14.95 | 14.99 | 14.57 | 14.71 | 1,887,847 | -0.24(-1.61%) |
May 06, 2010 | 15.15 | 15.43 | 14.37 | 14.95 | 2,398,769 | -0.19(-1.29%) |
May 05, 2010 | 15.14 | 15.19 | 15.05 | 15.14 | 1,758,337 | +0.07(+0.48%) |
May 04, 2010 | 15.50 | 15.50 | 14.89 | 15.07 | 1,933,199 | -0.52(-3.34%) |
May 03, 2010 | 15.62 | 15.65 | 15.51 | 15.59 | 1,000,154 | +0.08(+0.50%) |
Apr 30, 2010 | 15.64 | 15.82 | 15.51 | 15.51 | 1,182,986 | -0.15(-0.99%) |
Apr 29, 2010 | 15.57 | 15.78 | 15.52 | 15.67 | 993,258 | +0.19(+1.22%) |
Apr 28, 2010 | 15.55 | 15.55 | 15.27 | 15.48 | 1,020,652 | -0.03(-0.21%) |
Apr 27, 2010 | 15.79 | 15.86 | 15.49 | 15.51 | 875,857 | -0.36(-2.28%) |
Apr 26, 2010 | 15.83 | 16.05 | 15.83 | 15.87 | 570,161 | +0.01(+0.03%) |
Apr 23, 2010 | 15.84 | 15.87 | 15.74 | 15.87 | 523,473 | +0.02(+0.13%) |
Apr 22, 2010 | 15.72 | 15.87 | 15.69 | 15.85 | 694,987 | +0.03(+0.19%) |
Apr 21, 2010 | 15.82 | 15.91 | 15.78 | 15.82 | 17,685 | +0.01(+0.05%) |
Apr 20, 2010 | 15.85 | 15.85 | 15.59 | 15.81 | 934,889 | +0.04(+0.24%) |
Apr 19, 2010 | 15.65 | 15.79 | 15.63 | 15.77 | 747,344 | +0.14(+0.90%) |
Apr 16, 2010 | 15.87 | 15.95 | 15.61 | 15.63 | 1,253,268 | -0.28(-1.76%) |
Apr 15, 2010 | 15.89 | 15.91 | 15.73 | 15.91 | 1,082,823 | -0.02(-0.13%) |
Apr 14, 2010 | 16.02 | 16.06 | 15.81 | 15.93 | 937,012 | -0.11(-0.71%) |
Apr 13, 2010 | 16.03 | 16.08 | 15.89 | 16.05 | 362,448 | +0.01(+0.08%) |
Apr 12, 2010 | 15.97 | 16.06 | 15.95 | 16.03 | 798,074 | +0.07(+0.45%) |
Apr 09, 2010 | 15.80 | 15.99 | 15.80 | 15.96 | 854,062 | +0.12(+0.76%) |
Apr 08, 2010 | 15.79 | 15.85 | 15.74 | 15.84 | 571,237 | +0.02(+0.15%) |
Apr 07, 2010 | 15.98 | 15.98 | 15.76 | 15.82 | 707,231 | -0.17(-1.03%) |
Apr 06, 2010 | 15.97 | 15.99 | 15.78 | 15.98 | 962,801 | -0.06(-0.37%) |
Apr 05, 2010 | 16.02 | 16.12 | 16.00 | 16.04 | 1,254,382 | +0.04(+0.27%) |
Apr 01, 2010 | 15.91 | 16.00 | 16.00 | 16.00 | 2,241,750 | +0.15(+0.93%) |
Mar 31, 2010 | 15.80 | 15.90 | 15.72 | 15.85 | 1,413,086 | +0.01(+0.08%) |
Mar 30, 2010 | 15.77 | 15.90 | 15.75 | 15.84 | 1,241,834 | +0.17(+1.05%) |
Mar 29, 2010 | 15.35 | 15.68 | 15.31 | 15.67 | 1,141,897 | +0.40(+2.60%) |
Mar 26, 2010 | 15.33 | 15.44 | 15.25 | 15.28 | 880,087 | -0.04(-0.26%) |
Mar 25, 2010 | 15.43 | 15.43 | 15.31 | 15.32 | 720,419 | -0.03(-0.23%) |
Mar 24, 2010 | 15.42 | 15.47 | 15.31 | 15.35 | 699,929 | -0.12(-0.76%) |
Mar 23, 2010 | 15.41 | 15.49 | 15.27 | 15.47 | 622,582 | +0.09(+0.61%) |
Mar 22, 2010 | 15.32 | 15.46 | 15.17 | 15.38 | 807,281 | +0.02(+0.16%) |
Mar 19, 2010 | 15.31 | 15.47 | 15.22 | 15.35 | 2,130,667 | +0.05(+0.35%) |
Mar 18, 2010 | 15.13 | 15.47 | 15.06 | 15.30 | 1,203,161 | +0.24(+1.61%) |
Mar 17, 2010 | 14.83 | 15.09 | 14.81 | 15.06 | 1,111,998 | +0.24(+1.62%) |
Mar 16, 2010 | 14.69 | 14.87 | 14.65 | 14.82 | 829,278 | +0.14(+0.93%) |
Mar 15, 2010 | 14.64 | 14.69 | 14.63 | 14.68 | 847,526 | -0.09(-0.61%) |
Mar 12, 2010 | 14.73 | 14.86 | 14.68 | 14.77 | 1,803,284 | +0.01(+0.05%) |
Mar 11, 2010 | 14.61 | 14.77 | 14.46 | 14.76 | 1,036,687 | +0.15(+1.04%) |
Mar 10, 2010 | 14.83 | 14.90 | 14.42 | 14.61 | 1,310,879 | -0.29(-1.97%) |
Mar 09, 2010 | 14.75 | 14.95 | 14.69 | 14.90 | 1,677,487 | +0.11(+0.76%) |
Mar 08, 2010 | 14.75 | 14.86 | 14.70 | 14.79 | 819,839 | -0.01(-0.07%) |
Mar 05, 2010 | 14.67 | 14.81 | 14.67 | 14.80 | 1,050,907 | +0.24(+1.63%) |
Mar 04, 2010 | 14.33 | 14.62 | 14.35 | 14.57 | 1,019,336 | +0.16(+1.11%) |
Mar 03, 2010 | 14.38 | 14.51 | 14.35 | 14.41 | 1,148,628 | +0.02(+0.15%) |
Mar 02, 2010 | 14.28 | 14.41 | 14.22 | 14.38 | 1,330,676 | +0.14(+0.95%) |