Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.76 | 16.16 | 15.75 | 15.76 | 1,134,549 | -0.41(-2.54%) |
May 27, 2010 | 15.78 | 16.19 | 15.64 | 16.17 | 1,355,419 | +0.72(+4.66%) |
May 26, 2010 | 15.69 | 16.07 | 15.40 | 15.45 | 1,476,952 | -0.14(-0.87%) |
May 25, 2010 | 14.90 | 15.62 | 14.69 | 15.58 | 1,743,167 | +0.31(+2.01%) |
May 24, 2010 | 15.74 | 15.74 | 15.26 | 15.28 | 1,471,242 | -0.22(-1.43%) |
May 21, 2010 | 14.76 | 15.56 | 14.55 | 15.50 | 2,193,642 | +0.56(+3.78%) |
May 20, 2010 | 14.98 | 15.36 | 14.91 | 14.93 | 11,637 | -0.52(-3.36%) |
May 19, 2010 | 15.61 | 15.83 | 15.18 | 15.45 | 1,879,136 | -0.28(-1.79%) |
May 18, 2010 | 16.09 | 16.24 | 15.72 | 15.73 | 16,345 | -0.15(-0.92%) |
May 17, 2010 | 16.06 | 16.21 | 15.55 | 15.88 | 1,164,755 | -0.10(-0.63%) |
May 14, 2010 | 15.98 | 16.31 | 15.91 | 15.98 | 1,644,986 | -0.36(-2.22%) |
May 13, 2010 | 16.49 | 16.57 | 16.31 | 16.34 | 1,162,730 | +0.03(+0.19%) |
May 12, 2010 | 16.32 | 16.59 | 16.24 | 16.31 | 1,274,618 | +0.01(+0.06%) |
May 11, 2010 | 16.32 | 16.43 | 16.22 | 16.30 | 7,727 | +0.25(+1.54%) |
May 10, 2010 | 15.69 | 16.06 | 15.65 | 16.06 | 2,132,967 | +0.83(+5.42%) |
May 07, 2010 | 15.12 | 15.64 | 14.90 | 15.23 | 2,596,985 | +0.11(+0.73%) |
May 06, 2010 | 15.73 | 15.90 | 14.31 | 15.12 | 3,958,949 | -0.52(-3.35%) |
May 05, 2010 | 15.67 | 16.02 | 15.46 | 15.64 | 1,926,615 | -0.39(-2.45%) |
May 04, 2010 | 16.35 | 16.53 | 15.92 | 16.04 | 2,163,404 | -0.54(-3.25%) |
May 03, 2010 | 16.34 | 16.69 | 16.17 | 16.57 | 1,933,983 | +0.06(+0.37%) |
Apr 30, 2010 | 16.96 | 17.26 | 16.51 | 16.51 | 2,481,047 | -0.80(-4.62%) |
Apr 29, 2010 | 16.89 | 17.39 | 16.61 | 17.31 | 2,271,914 | +0.68(+4.10%) |
Apr 28, 2010 | 16.62 | 16.76 | 16.55 | 16.63 | 1,643,122 | +0.14(+0.85%) |
Apr 27, 2010 | 16.83 | 16.98 | 16.48 | 16.49 | 1,545,698 | -0.34(-2.03%) |
Apr 26, 2010 | 16.71 | 17.03 | 16.65 | 16.83 | 1,428,840 | +0.14(+0.84%) |
Apr 23, 2010 | 16.62 | 16.80 | 16.48 | 16.69 | 1,321,089 | +0.08(+0.45%) |
Apr 22, 2010 | 16.24 | 16.66 | 16.19 | 16.62 | 974,069 | +0.25(+1.50%) |
Apr 21, 2010 | 16.00 | 16.47 | 16.00 | 16.37 | 1,130,803 | +0.34(+2.13%) |
Apr 20, 2010 | 15.83 | 16.06 | 15.63 | 16.03 | 1,131,607 | +0.23(+1.46%) |
Apr 19, 2010 | 15.67 | 15.97 | 15.59 | 15.80 | 884,033 | +0.04(+0.25%) |
Apr 16, 2010 | 15.94 | 16.16 | 15.74 | 15.76 | 1,526,478 | -0.23(-1.41%) |
Apr 15, 2010 | 16.30 | 16.32 | 15.98 | 15.99 | 1,542,627 | -0.33(-2.03%) |
Apr 14, 2010 | 16.15 | 16.34 | 16.00 | 16.32 | 1,241,138 | +0.28(+1.75%) |
Apr 13, 2010 | 15.71 | 16.09 | 15.68 | 16.04 | 1,155,695 | +0.29(+1.85%) |
Apr 12, 2010 | 16.04 | 16.04 | 15.72 | 15.75 | 945,173 | -0.18(-1.10%) |
Apr 09, 2010 | 15.91 | 16.01 | 15.80 | 15.92 | 1,561,129 | +0.05(+0.28%) |
Apr 08, 2010 | 15.85 | 15.94 | 15.81 | 15.88 | 1,401,675 | -0.03(-0.19%) |
Apr 07, 2010 | 15.86 | 16.01 | 15.78 | 15.91 | 2,400,979 | +0.10(+0.60%) |
Apr 06, 2010 | 15.46 | 15.96 | 15.46 | 15.81 | 1,621,411 | +0.38(+2.47%) |
Apr 05, 2010 | 15.38 | 15.58 | 15.27 | 15.43 | 1,017,419 | +0.17(+1.08%) |
Apr 01, 2010 | 15.49 | 15.26 | 15.26 | 15.26 | 1,238,595 | -0.13(-0.81%) |
Mar 31, 2010 | 15.37 | 15.64 | 15.35 | 15.39 | 1,564,200 | -0.02(-0.13%) |
Mar 30, 2010 | 15.38 | 15.47 | 15.24 | 15.41 | 1,116,884 | +0.02(+0.11%) |
Mar 29, 2010 | 15.41 | 15.41 | 15.27 | 15.39 | 1,220,594 | +0.03(+0.23%) |
Mar 26, 2010 | 15.28 | 15.40 | 15.22 | 15.36 | 1,314,561 | +0.12(+0.82%) |
Mar 25, 2010 | 15.35 | 15.41 | 15.21 | 15.23 | 2,015,884 | -0.06(-0.39%) |
Mar 24, 2010 | 14.97 | 15.52 | 14.97 | 15.29 | 2,196,915 | +0.21(+1.39%) |
Mar 23, 2010 | 14.98 | 15.14 | 14.97 | 15.08 | 1,483,671 | -0.10(-0.69%) |
Mar 22, 2010 | 14.86 | 15.21 | 14.86 | 15.19 | 1,304,198 | +0.23(+1.57%) |
Mar 19, 2010 | 15.22 | 15.22 | 14.80 | 14.95 | 2,812,336 | -0.26(-1.71%) |
Mar 18, 2010 | 15.02 | 15.40 | 15.02 | 15.21 | 2,064,477 | +0.13(+0.89%) |
Mar 17, 2010 | 14.95 | 15.17 | 14.95 | 15.08 | 1,661,869 | +0.14(+0.97%) |
Mar 16, 2010 | 14.66 | 14.98 | 14.64 | 14.93 | 1,471,740 | +0.31(+2.15%) |
Mar 15, 2010 | 14.47 | 14.64 | 14.46 | 14.62 | 1,274,514 | +0.06(+0.41%) |
Mar 12, 2010 | 14.62 | 14.67 | 14.43 | 14.56 | 1,725,546 | -0.02(-0.17%) |
Mar 11, 2010 | 14.52 | 14.66 | 14.38 | 14.58 | 1,097,278 | +0.00(+0.00%) |
Mar 10, 2010 | 14.54 | 14.67 | 14.43 | 14.58 | 1,918,808 | +0.05(+0.34%) |
Mar 09, 2010 | 14.24 | 14.57 | 14.23 | 14.53 | 1,447,662 | +0.25(+1.78%) |
Mar 08, 2010 | 14.22 | 14.34 | 14.16 | 14.28 | 1,236,668 | +0.08(+0.60%) |
Mar 05, 2010 | 14.06 | 14.24 | 13.96 | 14.20 | 1,568,918 | +0.19(+1.35%) |
Mar 04, 2010 | 13.96 | 14.03 | 13.89 | 14.01 | 817,130 | +0.05(+0.36%) |
Mar 03, 2010 | 14.03 | 14.13 | 13.88 | 13.96 | 1,229,812 | -0.00(-0.04%) |
Mar 02, 2010 | 14.05 | 14.09 | 13.79 | 13.96 | 1,414,764 | -0.01(-0.04%) |