Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.89 | 15.24 | 14.80 | 14.89 | 1,109,880 | -0.26(-1.69%) |
May 27, 2010 | 14.84 | 15.26 | 14.79 | 15.15 | 1,523,123 | +0.61(+4.22%) |
May 26, 2010 | 14.69 | 14.85 | 14.46 | 14.54 | 319 | -0.06(-0.43%) |
May 25, 2010 | 14.08 | 14.65 | 13.92 | 14.60 | 2,719,300 | +0.12(+0.82%) |
May 24, 2010 | 14.71 | 14.84 | 14.47 | 14.48 | 1,042,267 | -0.31(-2.07%) |
May 21, 2010 | 14.36 | 14.79 | 14.17 | 14.79 | 2,710,364 | +0.28(+1.90%) |
May 20, 2010 | 14.31 | 14.68 | 14.23 | 14.51 | 3,003,123 | -0.73(-4.80%) |
May 19, 2010 | 15.33 | 15.56 | 14.95 | 15.24 | 1,782,148 | -0.23(-1.49%) |
May 18, 2010 | 15.82 | 16.01 | 15.37 | 15.47 | 2,719 | -0.26(-1.63%) |
May 17, 2010 | 15.62 | 15.79 | 15.29 | 15.73 | 4,997,815 | +0.14(+0.88%) |
May 14, 2010 | 15.59 | 15.82 | 15.33 | 15.59 | 2,086,023 | -0.32(-2.00%) |
May 13, 2010 | 15.97 | 16.05 | 15.84 | 15.91 | 1,405,421 | -0.03(-0.16%) |
May 12, 2010 | 15.92 | 16.05 | 15.82 | 15.94 | 1,222,737 | +0.16(+1.03%) |
May 11, 2010 | 15.82 | 15.94 | 15.71 | 15.77 | 1,740,338 | -0.02(-0.12%) |
May 10, 2010 | 15.71 | 15.82 | 15.67 | 15.79 | 2,783,733 | +0.31(+2.02%) |
May 07, 2010 | 14.84 | 15.50 | 14.74 | 15.48 | 6,339,501 | +0.59(+3.95%) |
May 06, 2010 | 14.91 | 15.32 | 13.79 | 14.89 | 959 | -0.20(-1.33%) |
May 05, 2010 | 15.26 | 15.37 | 15.07 | 15.09 | 1,731,303 | -0.41(-2.66%) |
May 04, 2010 | 15.87 | 15.87 | 15.36 | 15.51 | 1,313,429 | -0.55(-3.43%) |
May 03, 2010 | 15.96 | 16.18 | 15.79 | 16.06 | 1,833,845 | +0.21(+1.34%) |
Apr 30, 2010 | 16.46 | 16.50 | 15.84 | 15.84 | 1,407,993 | -0.59(-3.58%) |
Apr 29, 2010 | 15.98 | 16.45 | 15.94 | 16.43 | 954,230 | +0.55(+3.46%) |
Apr 28, 2010 | 15.93 | 16.01 | 15.64 | 15.88 | 1,020,605 | +0.05(+0.32%) |
Apr 27, 2010 | 16.11 | 16.33 | 15.81 | 15.83 | 1,316,480 | -0.29(-1.81%) |
Apr 26, 2010 | 16.13 | 16.31 | 16.09 | 16.12 | 1,088,505 | -0.01(-0.08%) |
Apr 23, 2010 | 15.81 | 16.18 | 15.76 | 16.14 | 1,010,740 | +0.31(+1.97%) |
Apr 22, 2010 | 15.90 | 15.95 | 15.72 | 15.82 | 1,101,704 | -0.21(-1.28%) |
Apr 21, 2010 | 15.82 | 16.11 | 15.82 | 16.03 | 1,536,470 | +0.15(+0.94%) |
Apr 20, 2010 | 15.72 | 15.92 | 15.66 | 15.88 | 168,802 | +0.30(+1.92%) |
Apr 19, 2010 | 15.54 | 15.69 | 15.33 | 15.58 | 1,726,236 | -0.05(-0.32%) |
Apr 16, 2010 | 15.83 | 15.95 | 15.55 | 15.63 | 1,068,698 | -0.27(-1.72%) |
Apr 15, 2010 | 15.84 | 15.98 | 15.83 | 15.90 | 1,099,513 | -0.01(-0.04%) |
Apr 14, 2010 | 15.85 | 15.99 | 15.74 | 15.91 | 1,087,864 | +0.10(+0.63%) |
Apr 13, 2010 | 15.71 | 15.92 | 15.61 | 15.81 | 1,012,473 | +0.11(+0.71%) |
Apr 12, 2010 | 15.68 | 15.87 | 15.64 | 15.70 | 1,038,662 | -0.06(-0.39%) |
Apr 09, 2010 | 15.77 | 15.81 | 15.68 | 15.76 | 901,169 | -0.01(-0.04%) |
Apr 08, 2010 | 15.95 | 15.97 | 15.65 | 15.77 | 1,350,261 | -0.17(-1.09%) |
Apr 07, 2010 | 15.96 | 16.07 | 15.80 | 15.94 | 1,371,008 | -0.11(-0.70%) |
Apr 06, 2010 | 15.97 | 16.18 | 15.95 | 16.05 | 1,912,012 | +0.04(+0.27%) |
Apr 05, 2010 | 16.10 | 16.15 | 15.90 | 16.01 | 626,155 | -0.02(-0.12%) |
Apr 01, 2010 | 15.89 | 16.03 | 16.03 | 16.03 | 1,989,030 | +0.22(+1.38%) |
Mar 31, 2010 | 15.84 | 15.89 | 15.63 | 15.81 | 834,621 | +0.00(+0.00%) |
Mar 30, 2010 | 16.10 | 16.27 | 15.80 | 15.81 | 1,041,739 | -0.26(-1.59%) |
Mar 29, 2010 | 15.85 | 16.07 | 15.84 | 16.07 | 863,903 | +0.24(+1.53%) |
Mar 26, 2010 | 15.87 | 15.89 | 15.59 | 15.82 | 975,456 | +0.02(+0.16%) |
Mar 25, 2010 | 15.69 | 15.92 | 15.64 | 15.80 | 965,313 | +0.22(+1.40%) |
Mar 24, 2010 | 15.61 | 15.62 | 15.44 | 15.58 | 735,163 | -0.07(-0.44%) |
Mar 23, 2010 | 15.55 | 15.71 | 15.49 | 15.65 | 1,174,619 | +0.08(+0.52%) |
Mar 22, 2010 | 15.20 | 15.60 | 15.09 | 15.57 | 838,042 | +0.25(+1.67%) |
Mar 19, 2010 | 15.78 | 15.78 | 15.30 | 15.31 | 1,153,735 | -0.38(-2.42%) |
Mar 18, 2010 | 15.76 | 15.80 | 15.63 | 15.69 | 857,493 | -0.03(-0.20%) |
Mar 17, 2010 | 15.61 | 15.74 | 15.61 | 15.72 | 1,843,589 | +0.19(+1.20%) |
Mar 16, 2010 | 15.48 | 15.62 | 15.33 | 15.54 | 1,595,560 | +0.11(+0.73%) |
Mar 15, 2010 | 15.31 | 15.43 | 15.30 | 15.43 | 819,685 | +0.03(+0.20%) |
Mar 12, 2010 | 15.48 | 15.48 | 15.27 | 15.39 | 571,298 | +0.05(+0.32%) |
Mar 11, 2010 | 15.10 | 15.35 | 15.05 | 15.35 | 385,238 | +0.15(+0.98%) |
Mar 10, 2010 | 15.32 | 15.33 | 15.10 | 15.20 | 1,002,000 | -0.09(-0.57%) |
Mar 09, 2010 | 15.15 | 15.38 | 15.15 | 15.28 | 853,879 | +0.07(+0.49%) |
Mar 08, 2010 | 15.23 | 15.32 | 15.15 | 15.21 | 765,648 | +0.01(+0.08%) |
Mar 05, 2010 | 15.03 | 15.27 | 15.03 | 15.20 | 976,033 | +0.20(+1.33%) |
Mar 04, 2010 | 15.04 | 15.16 | 14.95 | 15.00 | 1,024,701 | +0.04(+0.29%) |
Mar 03, 2010 | 14.99 | 15.16 | 14.88 | 14.95 | 1,689,808 | +0.05(+0.33%) |
Mar 02, 2010 | 14.97 | 15.00 | 14.83 | 14.90 | 1,034,445 | +0.02(+0.13%) |