Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.64 | 13.93 | 13.46 | 13.64 | 249,409 | -0.37(-2.64%) |
May 27, 2010 | 13.85 | 14.03 | 13.64 | 14.01 | 273,117 | +0.53(+3.91%) |
May 26, 2010 | 13.49 | 14.11 | 13.36 | 13.49 | 1,607 | +0.30(+2.27%) |
May 25, 2010 | 12.32 | 13.23 | 12.20 | 13.19 | 580,632 | +0.53(+4.17%) |
May 24, 2010 | 12.67 | 12.91 | 12.45 | 12.66 | 249,919 | -0.08(-0.62%) |
May 21, 2010 | 12.47 | 13.01 | 12.38 | 12.74 | 1,054,576 | +0.02(+0.14%) |
May 20, 2010 | 13.19 | 13.33 | 12.72 | 12.72 | 645,503 | -1.36(-9.68%) |
May 19, 2010 | 13.67 | 14.15 | 13.61 | 14.08 | 460,560 | +0.33(+2.37%) |
May 18, 2010 | 14.30 | 14.30 | 13.65 | 13.76 | 321,525 | -0.37(-2.62%) |
May 17, 2010 | 14.28 | 14.39 | 13.79 | 14.13 | 354,091 | -0.03(-0.19%) |
May 14, 2010 | 14.15 | 14.45 | 13.87 | 14.15 | 287,249 | -0.25(-1.71%) |
May 13, 2010 | 14.85 | 14.93 | 14.40 | 14.40 | 275,395 | -0.70(-4.66%) |
May 12, 2010 | 15.19 | 15.27 | 14.67 | 15.10 | 511,046 | -0.01(-0.06%) |
May 11, 2010 | 15.06 | 15.42 | 15.03 | 15.11 | 243,968 | +0.25(+1.66%) |
May 10, 2010 | 14.66 | 14.89 | 14.60 | 14.87 | 270,685 | +0.73(+5.17%) |
May 07, 2010 | 14.19 | 14.46 | 13.73 | 14.14 | 468,477 | -0.11(-0.80%) |
May 06, 2010 | 14.87 | 15.42 | 13.70 | 14.25 | 537,636 | -0.71(-4.76%) |
May 05, 2010 | 15.36 | 15.49 | 14.91 | 14.96 | 583,651 | -1.01(-6.33%) |
May 04, 2010 | 16.13 | 16.21 | 15.76 | 15.98 | 378,296 | -0.39(-2.37%) |
May 03, 2010 | 15.74 | 16.45 | 15.71 | 16.36 | 316,791 | +0.67(+4.26%) |
Apr 30, 2010 | 16.54 | 16.57 | 15.66 | 15.69 | 328,139 | -0.84(-5.06%) |
Apr 29, 2010 | 16.36 | 16.54 | 16.11 | 16.53 | 206,612 | +0.34(+2.12%) |
Apr 28, 2010 | 16.20 | 16.40 | 16.08 | 16.19 | 327,935 | +0.13(+0.82%) |
Apr 27, 2010 | 15.79 | 16.31 | 15.74 | 16.05 | 414,192 | +0.20(+1.28%) |
Apr 26, 2010 | 15.92 | 16.18 | 15.80 | 15.85 | 222,655 | -0.03(-0.17%) |
Apr 23, 2010 | 15.62 | 15.89 | 15.53 | 15.88 | 193,294 | +0.22(+1.40%) |
Apr 22, 2010 | 15.45 | 15.73 | 15.42 | 15.66 | 312,871 | +0.06(+0.39%) |
Apr 21, 2010 | 15.99 | 16.00 | 15.53 | 15.60 | 478,021 | -0.40(-2.53%) |
Apr 20, 2010 | 15.36 | 16.05 | 15.26 | 16.00 | 463,194 | +0.67(+4.36%) |
Apr 19, 2010 | 15.33 | 15.61 | 15.22 | 15.33 | 463,494 | -0.01(-0.06%) |
Apr 16, 2010 | 15.34 | 15.68 | 15.19 | 15.34 | 318,618 | -0.04(-0.23%) |
Apr 15, 2010 | 15.18 | 15.47 | 14.99 | 15.38 | 374,985 | +0.20(+1.33%) |
Apr 14, 2010 | 15.33 | 15.39 | 14.61 | 15.18 | 963,813 | -0.47(-3.04%) |
Apr 13, 2010 | 15.70 | 15.72 | 15.52 | 15.65 | 183,975 | -0.03(-0.17%) |
Apr 12, 2010 | 15.84 | 15.92 | 15.60 | 15.68 | 266,282 | -0.14(-0.89%) |
Apr 09, 2010 | 15.84 | 15.89 | 15.61 | 15.82 | 390,035 | +0.00(+0.00%) |
Apr 08, 2010 | 15.73 | 15.84 | 15.49 | 15.82 | 164,073 | -0.02(-0.11%) |
Apr 07, 2010 | 15.77 | 15.86 | 15.64 | 15.84 | 323,605 | +0.00(+0.00%) |
Apr 06, 2010 | 15.46 | 15.88 | 15.46 | 15.84 | 175,379 | +0.19(+1.24%) |
Apr 05, 2010 | 15.62 | 15.81 | 15.44 | 15.64 | 184,042 | +0.12(+0.79%) |
Apr 01, 2010 | 16.10 | 15.52 | 15.52 | 15.52 | 444,232 | -0.36(-2.27%) |
Mar 31, 2010 | 16.44 | 16.65 | 15.86 | 15.88 | 390,398 | -0.69(-4.19%) |
Mar 30, 2010 | 16.54 | 16.69 | 16.41 | 16.57 | 233,734 | +0.03(+0.16%) |
Mar 29, 2010 | 16.78 | 16.79 | 16.36 | 16.55 | 220,395 | -0.11(-0.63%) |
Mar 26, 2010 | 16.74 | 17.00 | 16.53 | 16.65 | 167,071 | +0.02(+0.11%) |
Mar 25, 2010 | 16.77 | 17.22 | 16.61 | 16.64 | 333,617 | +0.05(+0.32%) |
Mar 24, 2010 | 17.08 | 17.24 | 16.57 | 16.58 | 199,860 | -0.52(-3.03%) |
Mar 23, 2010 | 17.19 | 17.19 | 16.54 | 17.10 | 272,614 | -0.13(-0.77%) |
Mar 22, 2010 | 16.82 | 17.38 | 16.77 | 17.23 | 345,219 | +0.26(+1.56%) |
Mar 19, 2010 | 17.09 | 17.37 | 16.94 | 16.97 | 440,625 | -0.05(-0.31%) |
Mar 18, 2010 | 16.99 | 17.21 | 16.75 | 17.02 | 237,821 | +0.11(+0.68%) |
Mar 17, 2010 | 16.63 | 17.01 | 16.59 | 16.91 | 146,741 | +0.28(+1.69%) |
Mar 16, 2010 | 15.94 | 16.77 | 15.76 | 16.63 | 371,064 | +0.76(+4.77%) |
Mar 15, 2010 | 15.70 | 15.90 | 15.70 | 15.87 | 111,459 | +0.04(+0.28%) |
Mar 12, 2010 | 15.97 | 16.09 | 15.50 | 15.83 | 225,816 | -0.02(-0.11%) |
Mar 11, 2010 | 15.22 | 16.00 | 15.22 | 15.84 | 281,921 | +0.48(+3.09%) |
Mar 10, 2010 | 15.11 | 15.40 | 14.88 | 15.37 | 245,977 | +0.22(+1.45%) |
Mar 09, 2010 | 15.28 | 15.29 | 15.02 | 15.15 | 314,635 | -0.23(-1.49%) |
Mar 08, 2010 | 15.34 | 15.49 | 15.15 | 15.38 | 151,079 | -0.02(-0.11%) |
Mar 05, 2010 | 15.33 | 15.54 | 15.17 | 15.40 | 273,821 | +0.18(+1.21%) |
Mar 04, 2010 | 15.29 | 15.50 | 15.08 | 15.21 | 272,831 | -0.10(-0.63%) |
Mar 03, 2010 | 15.25 | 15.46 | 15.10 | 15.31 | 306,129 | +0.17(+1.10%) |
Mar 02, 2010 | 15.59 | 15.67 | 15.10 | 15.14 | 599,226 | -0.42(-2.71%) |