Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.88 | 16.50 | 15.83 | 15.88 | 811,381 | -0.66(-4.00%) |
May 27, 2010 | 16.24 | 16.56 | 16.13 | 16.54 | 596,835 | +0.64(+4.02%) |
May 26, 2010 | 15.90 | 16.42 | 15.81 | 15.90 | 2,358 | -0.07(-0.43%) |
May 25, 2010 | 16.01 | 16.08 | 15.51 | 15.97 | 1,187,455 | -0.46(-2.80%) |
May 24, 2010 | 16.29 | 16.64 | 16.19 | 16.43 | 503,839 | +0.08(+0.52%) |
May 21, 2010 | 15.71 | 16.39 | 15.70 | 16.35 | 712,111 | +0.34(+2.10%) |
May 20, 2010 | 16.00 | 16.48 | 15.94 | 16.01 | 751,039 | -1.20(-6.98%) |
May 19, 2010 | 17.70 | 17.94 | 17.00 | 17.21 | 587,854 | -0.56(-3.15%) |
May 18, 2010 | 18.33 | 18.37 | 17.73 | 17.77 | 261 | -0.42(-2.31%) |
May 17, 2010 | 17.98 | 18.33 | 17.64 | 18.19 | 938,536 | +0.33(+1.84%) |
May 14, 2010 | 17.86 | 18.09 | 17.58 | 17.86 | 1,126,678 | -0.38(-2.06%) |
May 13, 2010 | 17.73 | 18.25 | 17.64 | 18.24 | 958,358 | +0.49(+2.76%) |
May 12, 2010 | 17.14 | 17.85 | 17.11 | 17.75 | 369,124 | +0.70(+4.13%) |
May 11, 2010 | 16.97 | 17.24 | 16.92 | 17.04 | 534,675 | +0.26(+1.55%) |
May 10, 2010 | 16.61 | 16.82 | 16.59 | 16.78 | 643,525 | +0.87(+5.49%) |
May 07, 2010 | 16.46 | 16.61 | 15.86 | 15.91 | 979,608 | -0.67(-4.02%) |
May 06, 2010 | 16.58 | 17.14 | 15.48 | 16.58 | 130 | -0.34(-2.01%) |
May 05, 2010 | 16.93 | 17.24 | 16.88 | 16.92 | 721,011 | -0.70(-3.98%) |
May 04, 2010 | 17.89 | 17.89 | 17.45 | 17.62 | 563,674 | -0.54(-2.95%) |
May 03, 2010 | 18.19 | 18.51 | 18.03 | 18.16 | 707,564 | -0.02(-0.13%) |
Apr 30, 2010 | 18.39 | 18.58 | 18.12 | 18.18 | 1,255,977 | -0.23(-1.25%) |
Apr 29, 2010 | 17.70 | 18.45 | 17.70 | 18.41 | 585,795 | +0.68(+3.84%) |
Apr 28, 2010 | 17.60 | 17.77 | 17.42 | 17.73 | 997,725 | +0.18(+1.05%) |
Apr 27, 2010 | 18.24 | 18.43 | 17.50 | 17.54 | 955,404 | -0.77(-4.22%) |
Apr 26, 2010 | 18.19 | 18.51 | 18.06 | 18.32 | 1,072,597 | +0.34(+1.87%) |
Apr 23, 2010 | 17.37 | 18.07 | 17.24 | 17.98 | 1,261,790 | +0.70(+4.03%) |
Apr 22, 2010 | 16.13 | 17.33 | 15.93 | 17.28 | 1,909,694 | +0.54(+3.25%) |
Apr 21, 2010 | 16.66 | 16.77 | 16.63 | 16.74 | 914 | +0.14(+0.83%) |
Apr 20, 2010 | 16.33 | 16.62 | 16.33 | 16.60 | 952,183 | +0.35(+2.17%) |
Apr 19, 2010 | 16.16 | 16.27 | 16.03 | 16.25 | 1,171,820 | +0.01(+0.05%) |
Apr 16, 2010 | 17.04 | 17.11 | 16.17 | 16.24 | 1,385,731 | -0.87(-5.06%) |
Apr 15, 2010 | 16.60 | 17.14 | 16.44 | 17.11 | 1,353,838 | +0.55(+3.33%) |
Apr 14, 2010 | 17.00 | 17.12 | 16.42 | 16.55 | 1,612,247 | -0.37(-2.17%) |
Apr 13, 2010 | 16.82 | 16.93 | 16.36 | 16.92 | 1,577,296 | +0.10(+0.59%) |
Apr 12, 2010 | 16.84 | 16.98 | 16.72 | 16.82 | 875,155 | -0.05(-0.27%) |
Apr 09, 2010 | 16.93 | 16.93 | 16.73 | 16.87 | 724,153 | -0.02(-0.09%) |
Apr 08, 2010 | 16.78 | 16.98 | 16.55 | 16.88 | 681,873 | +0.11(+0.64%) |
Apr 07, 2010 | 15.70 | 17.25 | 15.58 | 16.78 | 1,813,651 | +1.02(+6.46%) |
Apr 06, 2010 | 15.43 | 15.81 | 15.43 | 15.76 | 333,210 | +0.22(+1.43%) |
Apr 05, 2010 | 15.14 | 15.54 | 15.06 | 15.54 | 438,646 | +0.48(+3.20%) |
Apr 01, 2010 | 15.05 | 15.05 | 15.05 | 15.05 | 267,983 | +0.12(+0.82%) |
Mar 31, 2010 | 15.33 | 15.51 | 14.92 | 14.93 | 733,488 | -0.48(-3.13%) |
Mar 30, 2010 | 15.56 | 15.70 | 15.30 | 15.41 | 336,431 | -0.18(-1.13%) |
Mar 29, 2010 | 15.51 | 15.66 | 15.51 | 15.59 | 386,607 | +0.15(+0.99%) |
Mar 26, 2010 | 15.26 | 15.61 | 15.25 | 15.44 | 598,577 | +0.31(+2.08%) |
Mar 25, 2010 | 15.21 | 15.33 | 15.02 | 15.12 | 654,824 | -0.03(-0.20%) |
Mar 24, 2010 | 15.13 | 15.46 | 14.98 | 15.15 | 896,312 | +0.04(+0.25%) |
Mar 23, 2010 | 15.08 | 15.15 | 14.97 | 15.12 | 415,787 | +0.01(+0.05%) |
Mar 22, 2010 | 14.93 | 15.15 | 14.89 | 15.11 | 259,081 | +0.10(+0.66%) |
Mar 19, 2010 | 15.02 | 15.11 | 14.93 | 15.01 | 776,746 | +0.08(+0.56%) |
Mar 18, 2010 | 14.79 | 15.01 | 14.74 | 14.92 | 435,155 | +0.18(+1.19%) |
Mar 17, 2010 | 14.37 | 14.83 | 14.30 | 14.75 | 677,434 | +0.42(+2.94%) |
Mar 16, 2010 | 14.08 | 14.33 | 14.08 | 14.33 | 276,584 | +0.24(+1.74%) |
Mar 15, 2010 | 14.05 | 14.12 | 14.05 | 14.08 | 332,749 | +0.05(+0.33%) |
Mar 12, 2010 | 14.05 | 14.13 | 13.90 | 14.04 | 366,909 | -0.02(-0.11%) |
Mar 11, 2010 | 14.00 | 14.07 | 13.86 | 14.05 | 615,603 | -0.05(-0.38%) |
Mar 10, 2010 | 14.17 | 14.35 | 14.07 | 14.10 | 453,318 | -0.09(-0.65%) |
Mar 09, 2010 | 14.03 | 14.28 | 14.01 | 14.20 | 454,072 | +0.09(+0.65%) |
Mar 08, 2010 | 13.99 | 14.18 | 13.99 | 14.10 | 423,687 | +0.07(+0.49%) |
Mar 05, 2010 | 13.73 | 14.05 | 13.68 | 14.04 | 606,657 | +0.34(+2.52%) |
Mar 04, 2010 | 13.65 | 13.74 | 13.58 | 13.69 | 339,681 | +0.02(+0.17%) |
Mar 03, 2010 | 13.57 | 13.73 | 13.56 | 13.67 | 349,990 | +0.08(+0.56%) |
Mar 02, 2010 | 13.63 | 13.74 | 13.44 | 13.59 | 574,873 | -0.05(-0.39%) |