Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.06 | 15.41 | 14.96 | 15.06 | 1,097,683 | -0.26(-1.69%) |
May 27, 2010 | 15.00 | 15.42 | 14.96 | 15.32 | 1,506,385 | +0.62(+4.22%) |
May 26, 2010 | 14.85 | 15.01 | 14.62 | 14.70 | 316 | -0.06(-0.43%) |
May 25, 2010 | 14.24 | 14.82 | 14.07 | 14.76 | 2,689,417 | +0.12(+0.82%) |
May 24, 2010 | 14.87 | 15.01 | 14.63 | 14.64 | 1,030,813 | -0.31(-2.07%) |
May 21, 2010 | 14.52 | 14.96 | 14.32 | 14.95 | 2,680,579 | +0.28(+1.90%) |
May 20, 2010 | 14.47 | 14.84 | 14.39 | 14.67 | 2,970,121 | -0.74(-4.80%) |
May 19, 2010 | 15.50 | 15.73 | 15.12 | 15.41 | 1,762,564 | -0.23(-1.49%) |
May 18, 2010 | 16.00 | 16.19 | 15.54 | 15.65 | 2,689 | -0.26(-1.63%) |
May 17, 2010 | 15.80 | 15.96 | 15.46 | 15.90 | 4,942,893 | +0.14(+0.88%) |
May 14, 2010 | 15.77 | 15.99 | 15.50 | 15.77 | 2,063,099 | -0.32(-2.00%) |
May 13, 2010 | 16.15 | 16.23 | 16.01 | 16.09 | 1,389,977 | -0.03(-0.16%) |
May 12, 2010 | 16.09 | 16.23 | 15.99 | 16.11 | 1,209,300 | +0.16(+1.03%) |
May 11, 2010 | 16.00 | 16.11 | 15.88 | 15.95 | 1,721,213 | -0.02(-0.12%) |
May 10, 2010 | 15.89 | 15.99 | 15.85 | 15.97 | 2,753,142 | +0.32(+2.02%) |
May 07, 2010 | 15.01 | 15.67 | 14.90 | 15.65 | 6,269,835 | +0.59(+3.95%) |
May 06, 2010 | 15.08 | 15.49 | 13.95 | 15.06 | 949 | -0.20(-1.33%) |
May 05, 2010 | 15.43 | 15.54 | 15.24 | 15.26 | 1,712,277 | -0.42(-2.66%) |
May 04, 2010 | 16.05 | 16.05 | 15.53 | 15.68 | 1,298,995 | -0.56(-3.43%) |
May 03, 2010 | 16.14 | 16.36 | 15.97 | 16.23 | 1,813,693 | +0.21(+1.34%) |
Apr 30, 2010 | 16.64 | 16.68 | 16.01 | 16.02 | 1,392,520 | -0.59(-3.58%) |
Apr 29, 2010 | 16.16 | 16.63 | 16.12 | 16.61 | 943,744 | +0.56(+3.46%) |
Apr 28, 2010 | 16.11 | 16.18 | 15.81 | 16.06 | 1,009,389 | +0.05(+0.32%) |
Apr 27, 2010 | 16.29 | 16.51 | 15.99 | 16.01 | 1,302,013 | -0.30(-1.81%) |
Apr 26, 2010 | 16.31 | 16.49 | 16.26 | 16.30 | 1,076,543 | -0.01(-0.08%) |
Apr 23, 2010 | 15.99 | 16.36 | 15.94 | 16.31 | 999,632 | +0.31(+1.97%) |
Apr 22, 2010 | 16.08 | 16.13 | 15.89 | 16.00 | 1,089,597 | -0.21(-1.28%) |
Apr 21, 2010 | 16.00 | 16.29 | 16.00 | 16.21 | 1,519,585 | +0.15(+0.94%) |
Apr 20, 2010 | 15.90 | 16.09 | 15.83 | 16.06 | 166,947 | +0.30(+1.92%) |
Apr 19, 2010 | 15.71 | 15.86 | 15.50 | 15.75 | 1,707,266 | -0.05(-0.32%) |
Apr 16, 2010 | 16.01 | 16.13 | 15.72 | 15.80 | 1,056,954 | -0.28(-1.72%) |
Apr 15, 2010 | 16.02 | 16.16 | 16.01 | 16.08 | 1,087,430 | -0.01(-0.04%) |
Apr 14, 2010 | 16.02 | 16.16 | 15.91 | 16.09 | 1,075,909 | +0.10(+0.63%) |
Apr 13, 2010 | 15.88 | 16.09 | 15.79 | 15.99 | 1,001,346 | +0.11(+0.71%) |
Apr 12, 2010 | 15.86 | 16.05 | 15.82 | 15.87 | 1,027,248 | -0.06(-0.39%) |
Apr 09, 2010 | 15.94 | 15.99 | 15.86 | 15.94 | 891,266 | -0.01(-0.04%) |
Apr 08, 2010 | 16.13 | 16.14 | 15.82 | 15.94 | 1,335,422 | -0.18(-1.09%) |
Apr 07, 2010 | 16.14 | 16.25 | 15.97 | 16.12 | 1,355,942 | -0.11(-0.70%) |
Apr 06, 2010 | 16.14 | 16.36 | 16.13 | 16.23 | 1,891,001 | +0.04(+0.27%) |
Apr 05, 2010 | 16.28 | 16.33 | 16.08 | 16.19 | 619,274 | -0.02(-0.12%) |
Apr 01, 2010 | 16.06 | 16.21 | 16.21 | 16.21 | 1,967,172 | +0.22(+1.38%) |
Mar 31, 2010 | 16.02 | 16.07 | 15.80 | 15.99 | 825,449 | +0.00(+0.00%) |
Mar 30, 2010 | 16.28 | 16.45 | 15.97 | 15.99 | 1,030,291 | -0.26(-1.59%) |
Mar 29, 2010 | 16.02 | 16.25 | 16.01 | 16.25 | 854,410 | +0.25(+1.53%) |
Mar 26, 2010 | 16.05 | 16.07 | 15.76 | 16.00 | 964,736 | +0.03(+0.16%) |
Mar 25, 2010 | 15.86 | 16.10 | 15.82 | 15.97 | 954,705 | +0.22(+1.40%) |
Mar 24, 2010 | 15.78 | 15.80 | 15.62 | 15.75 | 727,084 | -0.07(-0.44%) |
Mar 23, 2010 | 15.72 | 15.89 | 15.67 | 15.82 | 1,161,711 | +0.08(+0.52%) |
Mar 22, 2010 | 15.37 | 15.77 | 15.26 | 15.74 | 828,832 | +0.26(+1.66%) |
Mar 19, 2010 | 15.96 | 15.96 | 15.47 | 15.48 | 1,141,057 | -0.38(-2.42%) |
Mar 18, 2010 | 15.94 | 15.97 | 15.80 | 15.87 | 848,070 | -0.03(-0.20%) |
Mar 17, 2010 | 15.79 | 15.92 | 15.79 | 15.90 | 1,823,330 | +0.19(+1.20%) |
Mar 16, 2010 | 15.65 | 15.79 | 15.50 | 15.71 | 1,578,026 | +0.11(+0.73%) |
Mar 15, 2010 | 15.48 | 15.60 | 15.47 | 15.60 | 810,678 | +0.03(+0.20%) |
Mar 12, 2010 | 15.65 | 15.65 | 15.44 | 15.57 | 565,020 | +0.05(+0.32%) |
Mar 11, 2010 | 15.27 | 15.52 | 15.22 | 15.52 | 381,005 | +0.15(+0.98%) |
Mar 10, 2010 | 15.49 | 15.50 | 15.26 | 15.36 | 990,989 | -0.09(-0.57%) |
Mar 09, 2010 | 15.32 | 15.55 | 15.32 | 15.45 | 844,496 | +0.08(+0.49%) |
Mar 08, 2010 | 15.40 | 15.49 | 15.32 | 15.38 | 757,234 | +0.01(+0.08%) |
Mar 05, 2010 | 15.19 | 15.44 | 15.19 | 15.36 | 965,307 | +0.20(+1.33%) |
Mar 04, 2010 | 15.21 | 15.33 | 15.11 | 15.16 | 1,013,440 | +0.04(+0.29%) |
Mar 03, 2010 | 15.16 | 15.33 | 15.04 | 15.12 | 1,671,238 | +0.05(+0.33%) |
Mar 02, 2010 | 15.13 | 15.17 | 14.99 | 15.07 | 1,023,077 | +0.02(+0.13%) |