Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.78 | 15.09 | 14.69 | 14.78 | 449,784 | -0.28(-1.89%) |
May 27, 2010 | 14.56 | 15.11 | 14.43 | 15.07 | 294,085 | +0.78(+5.48%) |
May 26, 2010 | 14.28 | 14.82 | 14.21 | 14.28 | 1,834 | -0.37(-2.52%) |
May 25, 2010 | 13.94 | 14.69 | 13.88 | 14.65 | 417,241 | +0.36(+2.49%) |
May 24, 2010 | 14.67 | 14.67 | 14.18 | 14.30 | 255,037 | -0.38(-2.56%) |
May 21, 2010 | 14.11 | 14.87 | 14.10 | 14.67 | 459,981 | +0.36(+2.53%) |
May 20, 2010 | 14.46 | 14.84 | 14.28 | 14.31 | 464,189 | -1.08(-7.02%) |
May 19, 2010 | 15.63 | 16.08 | 15.25 | 15.39 | 296,491 | -0.34(-2.14%) |
May 18, 2010 | 16.35 | 16.36 | 15.60 | 15.73 | 260,786 | -0.47(-2.92%) |
May 17, 2010 | 16.11 | 16.30 | 15.75 | 16.20 | 239,989 | +0.15(+0.93%) |
May 14, 2010 | 16.05 | 16.26 | 15.75 | 16.05 | 337,117 | -0.34(-2.09%) |
May 13, 2010 | 16.34 | 16.76 | 16.24 | 16.39 | 232,024 | -0.06(-0.39%) |
May 12, 2010 | 16.03 | 16.49 | 15.85 | 16.46 | 235,542 | +0.52(+3.25%) |
May 11, 2010 | 16.12 | 16.39 | 15.91 | 15.94 | 342,920 | +0.32(+2.07%) |
May 10, 2010 | 15.25 | 15.68 | 15.17 | 15.62 | 303,656 | +1.16(+8.06%) |
May 07, 2010 | 14.79 | 15.03 | 14.36 | 14.45 | 493,788 | -0.43(-2.87%) |
May 06, 2010 | 15.46 | 15.80 | 14.22 | 14.88 | 613,370 | -0.63(-4.05%) |
May 05, 2010 | 15.24 | 15.58 | 15.21 | 15.51 | 512,316 | +0.32(+2.13%) |
May 04, 2010 | 15.99 | 15.99 | 15.11 | 15.18 | 505,374 | -0.88(-5.48%) |
May 03, 2010 | 16.19 | 16.25 | 15.91 | 16.06 | 309,273 | +0.10(+0.65%) |
Apr 30, 2010 | 17.08 | 17.10 | 15.94 | 15.96 | 473,680 | -1.18(-6.87%) |
Apr 29, 2010 | 16.65 | 17.14 | 16.48 | 17.14 | 379,626 | +0.57(+3.44%) |
Apr 28, 2010 | 16.18 | 16.72 | 16.02 | 16.57 | 373,920 | +0.62(+3.89%) |
Apr 27, 2010 | 16.17 | 16.69 | 15.90 | 15.95 | 301,364 | -0.26(-1.60%) |
Apr 26, 2010 | 16.77 | 16.88 | 16.16 | 16.21 | 280,227 | -0.54(-3.24%) |
Apr 23, 2010 | 16.70 | 16.94 | 16.45 | 16.75 | 375,777 | +0.08(+0.47%) |
Apr 22, 2010 | 16.05 | 16.72 | 16.01 | 16.67 | 316,526 | +0.49(+3.04%) |
Apr 21, 2010 | 15.69 | 16.19 | 15.68 | 16.18 | 236,476 | +0.50(+3.22%) |
Apr 20, 2010 | 15.77 | 15.77 | 15.57 | 15.68 | 216,333 | +0.03(+0.17%) |
Apr 19, 2010 | 15.33 | 15.69 | 15.16 | 15.65 | 222,333 | +0.21(+1.38%) |
Apr 16, 2010 | 15.93 | 15.95 | 15.31 | 15.44 | 308,688 | -0.50(-3.13%) |
Apr 15, 2010 | 15.92 | 16.05 | 15.80 | 15.93 | 198,748 | +0.10(+0.61%) |
Apr 14, 2010 | 15.43 | 15.88 | 15.40 | 15.84 | 210,666 | +0.49(+3.16%) |
Apr 13, 2010 | 15.59 | 15.59 | 15.30 | 15.35 | 136,395 | -0.26(-1.66%) |
Apr 12, 2010 | 15.55 | 15.69 | 15.38 | 15.61 | 145,583 | +0.12(+0.75%) |
Apr 09, 2010 | 15.36 | 15.67 | 15.31 | 15.49 | 182,335 | +0.08(+0.55%) |
Apr 08, 2010 | 15.35 | 15.57 | 15.25 | 15.41 | 163,338 | -0.03(-0.17%) |
Apr 07, 2010 | 15.57 | 15.71 | 15.26 | 15.44 | 246,254 | -0.15(-0.95%) |
Apr 06, 2010 | 15.07 | 15.69 | 14.98 | 15.58 | 169,811 | +0.47(+3.13%) |
Apr 05, 2010 | 15.00 | 15.11 | 14.87 | 15.11 | 112,777 | +0.14(+0.91%) |
Apr 01, 2010 | 14.78 | 14.98 | 14.98 | 14.98 | 161,068 | +0.24(+1.62%) |
Mar 31, 2010 | 14.85 | 15.11 | 14.73 | 14.74 | 259,217 | -0.22(-1.47%) |
Mar 30, 2010 | 14.98 | 15.13 | 14.80 | 14.96 | 152,313 | +0.04(+0.26%) |
Mar 29, 2010 | 15.04 | 15.06 | 14.81 | 14.92 | 189,075 | -0.04(-0.26%) |
Mar 26, 2010 | 15.26 | 15.40 | 14.92 | 14.96 | 170,685 | -0.28(-1.87%) |
Mar 25, 2010 | 15.33 | 15.69 | 15.24 | 15.24 | 305,638 | -0.03(-0.17%) |
Mar 24, 2010 | 15.24 | 15.31 | 15.13 | 15.27 | 416,288 | +0.01(+0.04%) |
Mar 23, 2010 | 15.25 | 15.35 | 14.99 | 15.26 | 188,231 | +0.01(+0.08%) |
Mar 22, 2010 | 15.01 | 15.28 | 14.86 | 15.25 | 206,489 | +0.13(+0.86%) |
Mar 19, 2010 | 15.13 | 15.19 | 14.72 | 15.12 | 330,126 | +0.05(+0.34%) |
Mar 18, 2010 | 15.11 | 15.30 | 15.02 | 15.07 | 194,893 | -0.06(-0.38%) |
Mar 17, 2010 | 15.03 | 15.26 | 14.96 | 15.13 | 255,181 | +0.17(+1.12%) |
Mar 16, 2010 | 14.80 | 15.02 | 14.69 | 14.96 | 199,184 | +0.16(+1.09%) |
Mar 15, 2010 | 14.69 | 14.85 | 14.69 | 14.80 | 219,668 | -0.10(-0.70%) |
Mar 12, 2010 | 14.94 | 15.05 | 14.78 | 14.90 | 250,894 | -0.03(-0.22%) |
Mar 11, 2010 | 14.68 | 14.95 | 14.59 | 14.93 | 204,529 | +0.23(+1.54%) |
Mar 10, 2010 | 14.67 | 14.85 | 14.53 | 14.70 | 351,558 | +0.08(+0.57%) |
Mar 09, 2010 | 14.58 | 14.81 | 14.47 | 14.62 | 247,106 | +0.03(+0.22%) |
Mar 08, 2010 | 14.58 | 14.67 | 14.42 | 14.59 | 165,413 | +0.03(+0.22%) |
Mar 05, 2010 | 14.45 | 14.56 | 14.26 | 14.56 | 349,100 | +0.27(+1.88%) |
Mar 04, 2010 | 14.20 | 14.33 | 14.12 | 14.29 | 145,956 | +0.08(+0.54%) |
Mar 03, 2010 | 14.51 | 14.58 | 14.15 | 14.21 | 330,680 | -0.30(-2.08%) |
Mar 02, 2010 | 14.37 | 14.66 | 14.37 | 14.51 | 336,352 | +0.13(+0.89%) |