Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.04 | 15.39 | 14.94 | 15.04 | 1,099,216 | -0.26(-1.69%) |
May 27, 2010 | 14.98 | 15.40 | 14.94 | 15.30 | 1,508,489 | +0.62(+4.22%) |
May 26, 2010 | 14.83 | 14.99 | 14.60 | 14.68 | 316 | -0.06(-0.43%) |
May 25, 2010 | 14.22 | 14.80 | 14.05 | 14.74 | 2,693,173 | +0.12(+0.82%) |
May 24, 2010 | 14.85 | 14.99 | 14.61 | 14.62 | 1,032,253 | -0.31(-2.07%) |
May 21, 2010 | 14.50 | 14.94 | 14.30 | 14.93 | 2,684,322 | +0.28(+1.90%) |
May 20, 2010 | 14.45 | 14.82 | 14.37 | 14.65 | 2,974,269 | -0.74(-4.80%) |
May 19, 2010 | 15.48 | 15.71 | 15.10 | 15.39 | 1,765,025 | -0.23(-1.49%) |
May 18, 2010 | 15.98 | 16.17 | 15.52 | 15.62 | 2,692 | -0.26(-1.63%) |
May 17, 2010 | 15.78 | 15.94 | 15.44 | 15.88 | 4,949,796 | +0.14(+0.88%) |
May 14, 2010 | 15.74 | 15.97 | 15.48 | 15.74 | 2,065,980 | -0.32(-2.00%) |
May 13, 2010 | 16.12 | 16.20 | 15.99 | 16.07 | 1,391,918 | -0.03(-0.16%) |
May 12, 2010 | 16.07 | 16.21 | 15.97 | 16.09 | 1,210,989 | +0.16(+1.03%) |
May 11, 2010 | 15.98 | 16.09 | 15.86 | 15.93 | 1,723,617 | -0.02(-0.12%) |
May 10, 2010 | 15.86 | 15.97 | 15.83 | 15.95 | 2,756,987 | +0.32(+2.02%) |
May 07, 2010 | 14.99 | 15.65 | 14.88 | 15.63 | 6,278,590 | +0.59(+3.95%) |
May 06, 2010 | 15.06 | 15.47 | 13.93 | 15.04 | 950 | -0.20(-1.33%) |
May 05, 2010 | 15.41 | 15.52 | 15.22 | 15.24 | 1,714,668 | -0.42(-2.66%) |
May 04, 2010 | 16.03 | 16.03 | 15.50 | 15.66 | 1,300,809 | -0.56(-3.43%) |
May 03, 2010 | 16.12 | 16.34 | 15.95 | 16.21 | 1,816,225 | +0.21(+1.34%) |
Apr 30, 2010 | 16.62 | 16.66 | 15.99 | 16.00 | 1,394,465 | -0.59(-3.58%) |
Apr 29, 2010 | 16.14 | 16.61 | 16.10 | 16.59 | 945,062 | +0.56(+3.46%) |
Apr 28, 2010 | 16.08 | 16.16 | 15.79 | 16.03 | 1,010,799 | +0.05(+0.32%) |
Apr 27, 2010 | 16.27 | 16.49 | 15.96 | 15.98 | 1,303,831 | -0.30(-1.81%) |
Apr 26, 2010 | 16.29 | 16.47 | 16.24 | 16.28 | 1,078,047 | -0.01(-0.08%) |
Apr 23, 2010 | 15.96 | 16.34 | 15.91 | 16.29 | 1,001,028 | +0.31(+1.97%) |
Apr 22, 2010 | 16.05 | 16.11 | 15.87 | 15.98 | 1,091,119 | -0.21(-1.28%) |
Apr 21, 2010 | 15.98 | 16.27 | 15.98 | 16.18 | 1,521,707 | +0.15(+0.94%) |
Apr 20, 2010 | 15.88 | 16.07 | 15.81 | 16.03 | 167,180 | +0.30(+1.92%) |
Apr 19, 2010 | 15.69 | 15.84 | 15.47 | 15.73 | 1,709,650 | -0.05(-0.32%) |
Apr 16, 2010 | 15.98 | 16.10 | 15.70 | 15.78 | 1,058,430 | -0.28(-1.72%) |
Apr 15, 2010 | 16.00 | 16.13 | 15.98 | 16.06 | 1,088,949 | -0.01(-0.04%) |
Apr 14, 2010 | 16.00 | 16.14 | 15.89 | 16.07 | 1,077,411 | +0.10(+0.63%) |
Apr 13, 2010 | 15.86 | 16.07 | 15.76 | 15.96 | 1,002,745 | +0.11(+0.71%) |
Apr 12, 2010 | 15.83 | 16.03 | 15.80 | 15.85 | 1,028,682 | -0.06(-0.39%) |
Apr 09, 2010 | 15.92 | 15.96 | 15.83 | 15.91 | 892,511 | -0.01(-0.04%) |
Apr 08, 2010 | 16.11 | 16.12 | 15.80 | 15.92 | 1,337,287 | -0.18(-1.09%) |
Apr 07, 2010 | 16.12 | 16.23 | 15.95 | 16.10 | 1,357,835 | -0.11(-0.70%) |
Apr 06, 2010 | 16.12 | 16.34 | 16.11 | 16.21 | 1,893,642 | +0.04(+0.27%) |
Apr 05, 2010 | 16.26 | 16.31 | 16.05 | 16.17 | 620,139 | -0.02(-0.12%) |
Apr 01, 2010 | 16.04 | 16.18 | 16.18 | 16.18 | 1,969,920 | +0.22(+1.38%) |
Mar 31, 2010 | 16.00 | 16.05 | 15.78 | 15.96 | 826,602 | +0.00(+0.00%) |
Mar 30, 2010 | 16.25 | 16.43 | 15.95 | 15.96 | 1,031,730 | -0.26(-1.59%) |
Mar 29, 2010 | 16.00 | 16.22 | 15.99 | 16.22 | 855,603 | +0.24(+1.53%) |
Mar 26, 2010 | 16.03 | 16.05 | 15.74 | 15.98 | 966,084 | +0.03(+0.16%) |
Mar 25, 2010 | 15.84 | 16.08 | 15.80 | 15.95 | 956,038 | +0.22(+1.40%) |
Mar 24, 2010 | 15.76 | 15.78 | 15.59 | 15.73 | 728,099 | -0.07(-0.44%) |
Mar 23, 2010 | 15.70 | 15.86 | 15.64 | 15.80 | 1,163,334 | +0.08(+0.52%) |
Mar 22, 2010 | 15.35 | 15.75 | 15.24 | 15.72 | 829,990 | +0.26(+1.67%) |
Mar 19, 2010 | 15.93 | 15.93 | 15.44 | 15.46 | 1,142,650 | -0.38(-2.42%) |
Mar 18, 2010 | 15.91 | 15.95 | 15.78 | 15.85 | 849,254 | -0.03(-0.20%) |
Mar 17, 2010 | 15.76 | 15.90 | 15.76 | 15.88 | 1,825,876 | +0.19(+1.20%) |
Mar 16, 2010 | 15.63 | 15.77 | 15.48 | 15.69 | 1,580,230 | +0.11(+0.73%) |
Mar 15, 2010 | 15.46 | 15.58 | 15.45 | 15.58 | 811,810 | +0.03(+0.20%) |
Mar 12, 2010 | 15.63 | 15.63 | 15.42 | 15.54 | 565,809 | +0.05(+0.32%) |
Mar 11, 2010 | 15.25 | 15.49 | 15.20 | 15.49 | 381,537 | +0.15(+0.98%) |
Mar 10, 2010 | 15.47 | 15.48 | 15.24 | 15.34 | 992,373 | -0.09(-0.57%) |
Mar 09, 2010 | 15.30 | 15.53 | 15.30 | 15.43 | 845,675 | +0.08(+0.49%) |
Mar 08, 2010 | 15.37 | 15.47 | 15.30 | 15.36 | 758,291 | +0.01(+0.08%) |
Mar 05, 2010 | 15.17 | 15.42 | 15.17 | 15.34 | 966,655 | +0.20(+1.33%) |
Mar 04, 2010 | 15.19 | 15.31 | 15.09 | 15.14 | 1,014,855 | +0.04(+0.29%) |
Mar 03, 2010 | 15.14 | 15.31 | 15.02 | 15.10 | 1,673,572 | +0.05(+0.33%) |
Mar 02, 2010 | 15.11 | 15.15 | 14.97 | 15.05 | 1,024,506 | +0.02(+0.13%) |