Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.26 | 14.36 | 13.44 | 14.05 | 165,886 | -0.21(-1.47%) |
May 27, 2010 | 13.89 | 14.26 | 13.77 | 14.26 | 171,501 | +0.62(+4.55%) |
May 26, 2010 | 13.79 | 13.86 | 13.50 | 13.64 | 95,076 | -0.17(-1.23%) |
May 25, 2010 | 13.68 | 13.86 | 13.36 | 13.81 | 145,874 | -0.12(-0.86%) |
May 24, 2010 | 13.80 | 14.23 | 13.55 | 13.93 | 83,735 | +0.08(+0.58%) |
May 21, 2010 | 13.68 | 14.11 | 13.50 | 13.85 | 176,796 | -0.03(-0.22%) |
May 20, 2010 | 13.71 | 14.19 | 13.51 | 13.88 | 362,218 | -0.46(-3.21%) |
May 19, 2010 | 15.24 | 15.30 | 14.30 | 14.34 | 231,509 | -1.01(-6.58%) |
May 18, 2010 | 15.63 | 15.63 | 15.15 | 15.35 | 174,568 | -0.20(-1.29%) |
May 17, 2010 | 15.26 | 15.60 | 14.95 | 15.55 | 149,438 | +0.29(+1.90%) |
May 14, 2010 | 15.32 | 15.33 | 14.90 | 15.26 | 160,384 | -0.23(-1.48%) |
May 13, 2010 | 15.38 | 15.95 | 15.36 | 15.49 | 216,048 | +0.03(+0.19%) |
May 12, 2010 | 14.64 | 15.56 | 14.64 | 15.46 | 317,601 | +0.83(+5.67%) |
May 11, 2010 | 14.50 | 14.71 | 14.17 | 14.63 | 96,668 | +0.04(+0.27%) |
May 10, 2010 | 14.24 | 15.00 | 14.22 | 14.59 | 92,911 | +0.11(+0.76%) |
May 07, 2010 | 14.50 | 14.90 | 14.23 | 14.48 | 127,684 | -0.02(-0.14%) |
May 06, 2010 | 14.87 | 14.91 | 14.00 | 14.50 | 140,946 | -0.39(-2.62%) |
May 05, 2010 | 14.93 | 14.95 | 14.74 | 14.89 | 41,468 | +0.05(+0.34%) |
May 04, 2010 | 14.96 | 15.17 | 14.73 | 14.84 | 74,008 | -0.29(-1.92%) |
May 03, 2010 | 14.67 | 15.14 | 14.60 | 15.13 | 238,751 | +0.46(+3.14%) |
Apr 30, 2010 | 14.97 | 15.02 | 14.64 | 14.67 | 99,848 | -0.34(-2.27%) |
Apr 29, 2010 | 15.03 | 15.10 | 14.86 | 15.01 | 82,395 | +0.05(+0.33%) |
Apr 28, 2010 | 14.70 | 15.10 | 14.51 | 14.96 | 149,227 | +0.32(+2.19%) |
Apr 27, 2010 | 14.86 | 15.25 | 14.62 | 14.64 | 163,040 | -0.26(-1.74%) |
Apr 26, 2010 | 14.85 | 15.15 | 14.85 | 14.90 | 70,625 | +0.06(+0.40%) |
Apr 23, 2010 | 15.20 | 15.28 | 14.80 | 14.84 | 178,674 | -0.36(-2.37%) |
Apr 22, 2010 | 15.45 | 15.45 | 15.17 | 15.20 | 283,427 | -0.26(-1.68%) |
Apr 21, 2010 | 15.82 | 15.93 | 15.39 | 15.46 | 156,303 | -0.42(-2.64%) |
Apr 20, 2010 | 15.71 | 15.91 | 15.51 | 15.88 | 190,523 | +0.17(+1.08%) |
Apr 19, 2010 | 16.00 | 16.26 | 15.63 | 15.71 | 277,593 | -0.25(-1.57%) |
Apr 16, 2010 | 15.74 | 16.69 | 15.72 | 15.96 | 890,618 | +0.67(+4.38%) |
Apr 15, 2010 | 15.10 | 15.29 | 15.10 | 15.29 | 124,582 | +0.12(+0.79%) |
Apr 14, 2010 | 15.25 | 15.29 | 15.06 | 15.17 | 84,179 | -0.04(-0.26%) |
Apr 13, 2010 | 15.19 | 15.32 | 15.00 | 15.21 | 139,793 | -0.03(-0.20%) |
Apr 12, 2010 | 15.07 | 15.30 | 15.07 | 15.24 | 113,088 | +0.24(+1.60%) |
Apr 09, 2010 | 15.16 | 15.21 | 14.92 | 15.00 | 81,218 | -0.10(-0.66%) |
Apr 08, 2010 | 15.29 | 15.29 | 15.00 | 15.10 | 94,686 | -0.16(-1.05%) |
Apr 07, 2010 | 15.27 | 15.37 | 15.15 | 15.26 | 149,863 | -0.09(-0.59%) |
Apr 06, 2010 | 15.15 | 15.37 | 15.05 | 15.35 | 204,591 | +0.10(+0.66%) |
Apr 05, 2010 | 15.23 | 15.25 | 15.05 | 15.25 | 75,331 | +0.00(+0.00%) |
Apr 01, 2010 | 15.15 | 15.25 | 15.25 | 15.25 | 258,600 | +0.05(+0.33%) |
Mar 31, 2010 | 15.14 | 15.31 | 15.00 | 15.20 | 190,899 | -0.05(-0.33%) |
Mar 30, 2010 | 15.22 | 15.35 | 15.11 | 15.25 | 60,176 | -0.03(-0.20%) |
Mar 29, 2010 | 15.25 | 15.38 | 15.22 | 15.28 | 104,652 | +0.03(+0.20%) |
Mar 26, 2010 | 15.25 | 15.32 | 15.14 | 15.25 | 162,505 | -0.01(-0.07%) |
Mar 25, 2010 | 15.27 | 15.59 | 15.09 | 15.26 | 218,420 | +0.00(+0.00%) |
Mar 24, 2010 | 15.00 | 15.62 | 14.89 | 15.26 | 212,943 | +0.13(+0.86%) |
Mar 23, 2010 | 15.78 | 15.78 | 14.96 | 15.13 | 233,898 | -0.75(-4.72%) |
Mar 22, 2010 | 15.51 | 15.88 | 15.41 | 15.88 | 55,209 | +0.22(+1.40%) |
Mar 19, 2010 | 15.47 | 15.67 | 15.38 | 15.66 | 145,449 | +0.19(+1.23%) |
Mar 18, 2010 | 15.21 | 15.48 | 15.15 | 15.47 | 86,402 | +0.32(+2.11%) |
Mar 17, 2010 | 15.09 | 15.20 | 15.05 | 15.15 | 74,794 | +0.03(+0.20%) |
Mar 16, 2010 | 15.25 | 15.25 | 15.02 | 15.12 | 33,265 | -0.06(-0.40%) |
Mar 15, 2010 | 15.18 | 15.29 | 15.05 | 15.18 | 85,441 | -0.14(-0.91%) |
Mar 12, 2010 | 15.26 | 15.36 | 15.11 | 15.32 | 88,912 | +0.07(+0.46%) |
Mar 11, 2010 | 15.00 | 15.27 | 14.97 | 15.25 | 163,796 | +0.22(+1.46%) |
Mar 10, 2010 | 15.34 | 15.43 | 14.99 | 15.03 | 176,081 | -0.36(-2.34%) |
Mar 09, 2010 | 15.26 | 15.49 | 15.10 | 15.39 | 128,865 | +0.02(+0.13%) |
Mar 08, 2010 | 15.80 | 15.86 | 15.12 | 15.37 | 234,519 | -0.48(-3.03%) |
Mar 05, 2010 | 16.00 | 16.17 | 15.83 | 15.85 | 491,878 | +0.10(+0.63%) |
Mar 04, 2010 | 15.78 | 15.78 | 15.38 | 15.75 | 100,513 | +0.06(+0.38%) |
Mar 03, 2010 | 15.90 | 15.96 | 15.60 | 15.69 | 168,351 | -0.19(-1.20%) |
Mar 02, 2010 | 15.64 | 16.12 | 15.55 | 15.88 | 156,241 | +0.33(+2.12%) |