Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.35 | 15.77 | 15.23 | 15.35 | 1,596,741 | -0.22(-1.44%) |
May 27, 2010 | 15.40 | 15.59 | 15.27 | 15.58 | 1,539,785 | +0.67(+4.47%) |
May 26, 2010 | 15.14 | 15.50 | 14.79 | 14.91 | 1,835,722 | -0.13(-0.85%) |
May 25, 2010 | 14.58 | 15.07 | 14.29 | 15.04 | 2,029,235 | -0.10(-0.67%) |
May 24, 2010 | 15.41 | 15.51 | 15.11 | 15.14 | 1,464,486 | -0.15(-1.01%) |
May 21, 2010 | 14.55 | 15.44 | 14.47 | 15.30 | 1,828,488 | +0.42(+2.83%) |
May 20, 2010 | 14.96 | 15.32 | 14.87 | 14.87 | 2,312,298 | -1.05(-6.57%) |
May 19, 2010 | 16.76 | 16.76 | 15.72 | 15.92 | 2,650,339 | -0.79(-4.75%) |
May 18, 2010 | 17.27 | 17.30 | 16.55 | 16.71 | 44,058 | -0.29(-1.69%) |
May 17, 2010 | 17.43 | 17.56 | 16.48 | 17.00 | 1,546,171 | -0.35(-1.99%) |
May 14, 2010 | 17.35 | 18.01 | 17.13 | 17.35 | 1,882,180 | -0.83(-4.56%) |
May 13, 2010 | 18.12 | 18.53 | 18.04 | 18.17 | 1,675,603 | -0.05(-0.26%) |
May 12, 2010 | 17.51 | 18.39 | 17.50 | 18.22 | 1,407,186 | +0.80(+4.60%) |
May 11, 2010 | 17.64 | 17.88 | 17.34 | 17.42 | 1,495,976 | +0.27(+1.58%) |
May 10, 2010 | 16.89 | 17.15 | 16.87 | 17.15 | 1,471,022 | +1.16(+7.24%) |
May 07, 2010 | 16.42 | 16.56 | 15.80 | 15.99 | 2,125,587 | -0.45(-2.75%) |
May 06, 2010 | 17.12 | 17.68 | 15.40 | 16.44 | 2,106,748 | -0.71(-4.15%) |
May 05, 2010 | 17.34 | 17.61 | 17.15 | 17.15 | 2,260,629 | -0.47(-2.68%) |
May 04, 2010 | 18.40 | 18.40 | 17.62 | 17.63 | 1,861,838 | -1.12(-5.98%) |
May 03, 2010 | 18.84 | 18.95 | 18.56 | 18.75 | 2,161,397 | +0.06(+0.34%) |
Apr 30, 2010 | 18.93 | 19.06 | 18.47 | 18.68 | 3,145,572 | -0.21(-1.10%) |
Apr 29, 2010 | 18.61 | 19.07 | 18.06 | 18.89 | 3,722,196 | +1.75(+10.19%) |
Apr 28, 2010 | 17.22 | 17.35 | 17.03 | 17.14 | 1,063,212 | +0.08(+0.50%) |
Apr 27, 2010 | 17.43 | 17.62 | 17.02 | 17.06 | 1,165,579 | -0.48(-2.76%) |
Apr 26, 2010 | 17.76 | 18.01 | 17.48 | 17.54 | 993,244 | -0.24(-1.37%) |
Apr 23, 2010 | 17.53 | 17.81 | 17.36 | 17.79 | 1,007,013 | +0.23(+1.30%) |
Apr 22, 2010 | 17.11 | 17.59 | 16.88 | 17.56 | 1,178,778 | +0.27(+1.54%) |
Apr 21, 2010 | 16.86 | 17.35 | 16.86 | 17.29 | 1,422,639 | +0.42(+2.49%) |
Apr 20, 2010 | 16.82 | 17.13 | 16.74 | 16.87 | 1,020,295 | +0.17(+1.02%) |
Apr 19, 2010 | 16.79 | 17.04 | 16.54 | 16.70 | 990,227 | -0.15(-0.91%) |
Apr 16, 2010 | 17.02 | 17.12 | 16.84 | 16.86 | 1,875,660 | -0.28(-1.64%) |
Apr 15, 2010 | 16.75 | 17.29 | 16.68 | 17.14 | 1,308,354 | +0.39(+2.31%) |
Apr 14, 2010 | 16.60 | 16.78 | 16.52 | 16.75 | 667,658 | +0.27(+1.61%) |
Apr 13, 2010 | 16.40 | 16.51 | 16.28 | 16.49 | 461,663 | +0.02(+0.10%) |
Apr 12, 2010 | 16.46 | 16.55 | 16.36 | 16.47 | 585,620 | +0.01(+0.03%) |
Apr 09, 2010 | 16.27 | 16.46 | 16.19 | 16.46 | 788,115 | +0.19(+1.17%) |
Apr 08, 2010 | 16.24 | 16.35 | 16.17 | 16.27 | 1,055,109 | -0.09(-0.55%) |
Apr 07, 2010 | 16.33 | 16.46 | 16.27 | 16.36 | 1,809,308 | +0.03(+0.20%) |
Apr 06, 2010 | 16.33 | 16.52 | 16.31 | 16.33 | 823,036 | -0.05(-0.29%) |
Apr 05, 2010 | 16.26 | 16.46 | 16.24 | 16.38 | 656,990 | +0.21(+1.28%) |
Apr 01, 2010 | 16.06 | 16.17 | 16.17 | 16.17 | 1,118,977 | +0.23(+1.47%) |
Mar 31, 2010 | 15.98 | 16.30 | 15.87 | 15.94 | 1,997,830 | +0.03(+0.17%) |
Mar 30, 2010 | 16.00 | 16.23 | 15.72 | 15.91 | 1,373,383 | -0.10(-0.60%) |
Mar 29, 2010 | 15.39 | 16.03 | 15.39 | 16.01 | 2,031,381 | +0.75(+4.91%) |
Mar 26, 2010 | 15.00 | 15.27 | 15.00 | 15.26 | 949,852 | +0.29(+1.92%) |
Mar 25, 2010 | 15.12 | 15.34 | 14.97 | 14.97 | 730,520 | -0.09(-0.56%) |
Mar 24, 2010 | 15.17 | 15.19 | 15.01 | 15.06 | 703,428 | -0.14(-0.91%) |
Mar 23, 2010 | 14.86 | 15.23 | 14.81 | 15.20 | 565,118 | +0.72(+4.99%) |
Mar 22, 2010 | 14.57 | 14.88 | 14.39 | 14.47 | 948,963 | -0.27(-1.84%) |
Mar 19, 2010 | 15.40 | 15.40 | 14.74 | 14.74 | 1,456,001 | -0.59(-3.88%) |
Mar 18, 2010 | 15.17 | 15.38 | 15.14 | 15.34 | 1,359,185 | +0.19(+1.26%) |
Mar 17, 2010 | 14.88 | 15.27 | 14.81 | 15.15 | 1,046,801 | +0.32(+2.19%) |
Mar 16, 2010 | 14.63 | 14.93 | 14.63 | 14.82 | 1,029,020 | +0.22(+1.49%) |
Mar 15, 2010 | 14.54 | 14.61 | 14.52 | 14.61 | 1,029,811 | -0.20(-1.36%) |
Mar 12, 2010 | 14.89 | 14.90 | 14.75 | 14.81 | 1,043,392 | +0.01(+0.07%) |
Mar 11, 2010 | 14.69 | 14.83 | 14.57 | 14.80 | 1,040,063 | +0.01(+0.07%) |
Mar 10, 2010 | 14.35 | 14.79 | 14.33 | 14.79 | 972,730 | +0.36(+2.47%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.40 | 14.43 | 2,002,545 | -0.30(-2.05%) |
Mar 08, 2010 | 14.70 | 14.90 | 14.69 | 14.73 | 1,145,171 | +0.00(+0.00%) |
Mar 05, 2010 | 14.51 | 14.74 | 14.45 | 14.73 | 1,468,044 | +0.39(+2.74%) |
Mar 04, 2010 | 14.38 | 14.50 | 14.21 | 14.34 | 1,238,355 | -0.06(-0.41%) |
Mar 03, 2010 | 14.42 | 14.52 | 14.39 | 14.40 | 968,063 | -0.02(-0.15%) |
Mar 02, 2010 | 14.33 | 14.52 | 14.31 | 14.42 | 1,424,853 | +0.12(+0.82%) |