Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.70 | 17.29 | 16.61 | 16.65 | 550,592 | -0.05(-0.30%) |
May 27, 2010 | 15.86 | 16.74 | 15.57 | 16.70 | 690,362 | +1.19(+7.67%) |
May 26, 2010 | 15.59 | 16.30 | 15.43 | 15.51 | 696,964 | -0.04(-0.26%) |
May 25, 2010 | 15.01 | 15.65 | 14.72 | 15.55 | 539,727 | +0.09(+0.58%) |
May 24, 2010 | 15.38 | 15.88 | 15.23 | 15.46 | 308,182 | -0.01(-0.06%) |
May 21, 2010 | 14.54 | 15.64 | 14.46 | 15.47 | 449,668 | +0.64(+4.32%) |
May 20, 2010 | 14.82 | 15.65 | 14.69 | 14.83 | 644,012 | -0.83(-5.30%) |
May 19, 2010 | 15.47 | 15.84 | 15.14 | 15.66 | 608,393 | +0.08(+0.51%) |
May 18, 2010 | 16.26 | 16.49 | 15.46 | 15.58 | 463,511 | -0.56(-3.47%) |
May 17, 2010 | 15.98 | 16.46 | 15.56 | 16.14 | 916,943 | +0.29(+1.83%) |
May 14, 2010 | 15.91 | 16.14 | 15.51 | 15.85 | 570,040 | -0.21(-1.31%) |
May 13, 2010 | 16.64 | 16.64 | 15.95 | 16.06 | 443,958 | -0.58(-3.49%) |
May 12, 2010 | 16.05 | 16.66 | 15.71 | 16.64 | 890,145 | +0.68(+4.26%) |
May 11, 2010 | 15.80 | 16.17 | 15.35 | 15.96 | 697,128 | +0.29(+1.85%) |
May 10, 2010 | 15.46 | 15.70 | 15.15 | 15.67 | 608,007 | +1.11(+7.62%) |
May 07, 2010 | 15.00 | 15.44 | 14.25 | 14.56 | 1,058,779 | -0.48(-3.19%) |
May 06, 2010 | 15.70 | 15.93 | 13.42 | 15.04 | 1,077,312 | -0.84(-5.29%) |
May 05, 2010 | 15.93 | 16.41 | 15.42 | 15.88 | 774,191 | -0.03(-0.19%) |
May 04, 2010 | 16.75 | 16.75 | 15.54 | 15.91 | 950,910 | -1.13(-6.63%) |
May 03, 2010 | 16.22 | 17.15 | 16.22 | 17.04 | 451,988 | +0.93(+5.77%) |
Apr 30, 2010 | 17.07 | 17.15 | 16.10 | 16.11 | 587,616 | -1.01(-5.90%) |
Apr 29, 2010 | 17.02 | 17.12 | 16.65 | 17.12 | 425,540 | +0.24(+1.42%) |
Apr 28, 2010 | 17.15 | 17.49 | 16.75 | 16.88 | 489,303 | -0.19(-1.11%) |
Apr 27, 2010 | 17.65 | 17.87 | 17.05 | 17.07 | 529,268 | -0.61(-3.45%) |
Apr 26, 2010 | 17.80 | 18.11 | 17.65 | 17.68 | 418,127 | -0.13(-0.73%) |
Apr 23, 2010 | 17.50 | 17.88 | 17.40 | 17.81 | 413,113 | +0.30(+1.71%) |
Apr 22, 2010 | 17.13 | 17.52 | 16.97 | 17.51 | 318,422 | +0.18(+1.04%) |
Apr 21, 2010 | 17.44 | 17.47 | 16.87 | 17.33 | 415,277 | -0.09(-0.52%) |
Apr 20, 2010 | 17.05 | 17.62 | 17.02 | 17.42 | 515,104 | +0.41(+2.41%) |
Apr 19, 2010 | 17.40 | 17.50 | 16.80 | 17.01 | 665,168 | -0.54(-3.08%) |
Apr 16, 2010 | 17.72 | 17.86 | 17.32 | 17.55 | 463,878 | -0.20(-1.13%) |
Apr 15, 2010 | 17.70 | 17.85 | 17.39 | 17.75 | 491,806 | -0.07(-0.39%) |
Apr 14, 2010 | 17.27 | 17.84 | 17.24 | 17.82 | 648,833 | +0.58(+3.36%) |
Apr 13, 2010 | 16.86 | 17.28 | 16.64 | 17.24 | 573,024 | +0.31(+1.83%) |
Apr 12, 2010 | 17.01 | 17.30 | 16.63 | 16.93 | 431,911 | -0.01(-0.06%) |
Apr 09, 2010 | 17.17 | 17.20 | 16.65 | 16.94 | 540,819 | -0.15(-0.88%) |
Apr 08, 2010 | 17.04 | 17.23 | 16.78 | 17.09 | 512,958 | -0.04(-0.23%) |
Apr 07, 2010 | 17.57 | 17.61 | 16.93 | 17.13 | 976,053 | -0.14(-0.81%) |
Apr 06, 2010 | 17.79 | 17.99 | 17.13 | 17.27 | 1,198,582 | -0.52(-2.92%) |
Apr 05, 2010 | 17.00 | 17.80 | 16.93 | 17.79 | 1,176,573 | +1.05(+6.27%) |
Apr 01, 2010 | 16.95 | 16.74 | 16.74 | 16.74 | 1,205,300 | +0.39(+2.39%) |
Mar 31, 2010 | 16.11 | 16.77 | 16.11 | 16.35 | 1,136,944 | +0.24(+1.49%) |
Mar 30, 2010 | 16.26 | 16.90 | 16.09 | 16.11 | 1,554,430 | -0.01(-0.06%) |
Mar 29, 2010 | 17.10 | 17.30 | 16.11 | 16.12 | 2,016,113 | -0.86(-5.06%) |
Mar 26, 2010 | 15.55 | 17.00 | 15.35 | 16.98 | 4,426,812 | +2.32(+15.83%) |
Mar 25, 2010 | 14.49 | 14.73 | 14.49 | 14.66 | 1,343,256 | +0.26(+1.81%) |
Mar 24, 2010 | 14.16 | 14.54 | 14.05 | 14.40 | 1,138,367 | +0.23(+1.62%) |
Mar 23, 2010 | 14.14 | 14.40 | 14.03 | 14.17 | 817,922 | +0.19(+1.36%) |
Mar 22, 2010 | 13.73 | 14.11 | 13.61 | 13.98 | 465,292 | +0.09(+0.65%) |
Mar 19, 2010 | 14.08 | 14.16 | 13.70 | 13.89 | 717,441 | -0.10(-0.71%) |
Mar 18, 2010 | 13.99 | 14.21 | 13.91 | 13.99 | 601,221 | +0.11(+0.79%) |
Mar 17, 2010 | 13.84 | 14.00 | 13.75 | 13.88 | 399,100 | +0.10(+0.73%) |
Mar 16, 2010 | 13.75 | 14.05 | 13.53 | 13.78 | 527,575 | +0.12(+0.88%) |
Mar 15, 2010 | 13.49 | 14.22 | 13.44 | 13.66 | 538,811 | -0.16(-1.16%) |
Mar 12, 2010 | 13.38 | 13.92 | 13.26 | 13.82 | 563,433 | +0.49(+3.68%) |
Mar 11, 2010 | 13.07 | 13.46 | 12.75 | 13.33 | 471,889 | +0.10(+0.76%) |
Mar 10, 2010 | 13.33 | 13.33 | 12.95 | 13.23 | 361,850 | +0.02(+0.15%) |
Mar 09, 2010 | 13.21 | 13.55 | 13.05 | 13.21 | 407,063 | -0.08(-0.60%) |
Mar 08, 2010 | 13.53 | 13.88 | 13.23 | 13.29 | 623,206 | -0.20(-1.48%) |
Mar 05, 2010 | 13.00 | 13.50 | 12.98 | 13.49 | 831,345 | +0.57(+4.41%) |
Mar 04, 2010 | 12.28 | 13.05 | 11.37 | 12.92 | 589,883 | +0.64(+5.21%) |
Mar 03, 2010 | 12.37 | 12.49 | 12.03 | 12.28 | 212,076 | -0.13(-1.05%) |
Mar 02, 2010 | 12.39 | 12.53 | 12.18 | 12.41 | 361,216 | +0.03(+0.24%) |