Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.29 | 13.59 | 13.11 | 13.29 | 287,661 | -0.27(-1.99%) |
May 27, 2010 | 13.68 | 14.00 | 13.46 | 13.56 | 770,708 | +0.05(+0.37%) |
May 26, 2010 | 13.51 | 14.25 | 13.46 | 13.51 | 1,588 | -0.26(-1.89%) |
May 25, 2010 | 13.58 | 13.87 | 13.39 | 13.77 | 152,298 | -0.30(-2.13%) |
May 24, 2010 | 14.39 | 14.51 | 14.05 | 14.07 | 194,882 | -0.41(-2.83%) |
May 21, 2010 | 13.80 | 14.51 | 13.69 | 14.48 | 537,633 | +0.39(+2.77%) |
May 20, 2010 | 14.43 | 14.71 | 14.05 | 14.09 | 271,257 | -1.20(-7.85%) |
May 19, 2010 | 15.56 | 15.79 | 15.07 | 15.29 | 244,001 | -0.35(-2.24%) |
May 18, 2010 | 16.39 | 16.46 | 15.63 | 15.64 | 4,069 | -0.50(-3.10%) |
May 17, 2010 | 16.39 | 16.48 | 15.47 | 16.14 | 322,833 | -0.19(-1.16%) |
May 14, 2010 | 16.33 | 16.84 | 16.01 | 16.33 | 197,340 | -0.64(-3.77%) |
May 13, 2010 | 16.98 | 17.21 | 16.78 | 16.97 | 375,478 | -0.02(-0.12%) |
May 12, 2010 | 16.58 | 17.04 | 16.58 | 16.99 | 349,543 | +1.17(+7.40%) |
May 11, 2010 | 15.77 | 16.16 | 15.69 | 15.82 | 149 | +0.22(+1.41%) |
May 10, 2010 | 15.44 | 15.62 | 15.39 | 15.60 | 312,325 | +1.13(+7.81%) |
May 07, 2010 | 15.19 | 15.29 | 14.16 | 14.47 | 347,190 | -0.85(-5.55%) |
May 06, 2010 | 15.50 | 15.66 | 13.49 | 15.32 | 299,800 | -0.54(-3.40%) |
May 05, 2010 | 15.82 | 16.04 | 15.53 | 15.86 | 234,175 | +0.02(+0.13%) |
May 04, 2010 | 16.29 | 16.29 | 15.66 | 15.84 | 288,262 | -0.66(-4.00%) |
May 03, 2010 | 15.93 | 16.54 | 15.70 | 16.50 | 282,623 | +0.71(+4.50%) |
Apr 30, 2010 | 16.56 | 16.56 | 15.75 | 15.79 | 289,632 | -0.73(-4.42%) |
Apr 29, 2010 | 16.44 | 16.54 | 16.03 | 16.52 | 292,727 | +0.18(+1.10%) |
Apr 28, 2010 | 16.44 | 16.49 | 16.11 | 16.34 | 296,933 | +0.00(+0.00%) |
Apr 27, 2010 | 16.78 | 17.08 | 16.32 | 16.34 | 696,760 | -0.61(-3.60%) |
Apr 26, 2010 | 16.99 | 17.00 | 16.73 | 16.95 | 336,200 | -0.12(-0.70%) |
Apr 23, 2010 | 17.03 | 17.23 | 16.83 | 17.07 | 594,316 | +0.00(+0.00%) |
Apr 22, 2010 | 17.00 | 17.23 | 16.59 | 17.07 | 569,529 | +0.03(+0.18%) |
Apr 21, 2010 | 16.44 | 17.19 | 16.15 | 17.04 | 5,710 | +0.88(+5.45%) |
Apr 20, 2010 | 15.26 | 16.27 | 15.25 | 16.16 | 5,616 | +0.95(+6.25%) |
Apr 19, 2010 | 15.25 | 15.36 | 14.86 | 15.21 | 391,671 | -0.04(-0.26%) |
Apr 16, 2010 | 15.89 | 16.10 | 15.20 | 15.25 | 208,500 | -0.66(-4.15%) |
Apr 15, 2010 | 16.00 | 16.14 | 15.83 | 15.91 | 132,343 | -0.08(-0.50%) |
Apr 14, 2010 | 15.40 | 16.02 | 15.40 | 15.99 | 104,585 | +0.65(+4.24%) |
Apr 13, 2010 | 15.14 | 15.44 | 15.04 | 15.34 | 79,423 | +0.20(+1.32%) |
Apr 12, 2010 | 15.09 | 15.21 | 14.96 | 15.14 | 112,749 | +0.10(+0.66%) |
Apr 09, 2010 | 15.26 | 15.26 | 14.87 | 15.04 | 119,344 | -0.21(-1.38%) |
Apr 08, 2010 | 15.47 | 15.51 | 15.20 | 15.25 | 266,786 | -0.29(-1.87%) |
Apr 07, 2010 | 15.35 | 15.67 | 15.27 | 15.54 | 204,684 | +0.12(+0.78%) |
Apr 06, 2010 | 15.73 | 15.75 | 15.25 | 15.42 | 318,189 | -0.56(-3.50%) |
Apr 05, 2010 | 15.72 | 16.00 | 15.63 | 15.98 | 192,061 | +0.28(+1.78%) |
Apr 01, 2010 | 15.58 | 15.70 | 15.70 | 15.70 | 229,700 | +0.20(+1.29%) |
Mar 31, 2010 | 15.46 | 15.94 | 15.33 | 15.50 | 239,063 | -0.08(-0.51%) |
Mar 30, 2010 | 15.82 | 16.03 | 15.18 | 15.58 | 273,200 | -0.25(-1.58%) |
Mar 29, 2010 | 15.81 | 15.92 | 15.55 | 15.83 | 214,324 | +0.08(+0.51%) |
Mar 26, 2010 | 15.57 | 16.07 | 15.34 | 15.75 | 269,874 | +0.29(+1.88%) |
Mar 25, 2010 | 15.42 | 15.96 | 15.22 | 15.46 | 186,377 | +0.15(+0.98%) |
Mar 24, 2010 | 15.80 | 15.81 | 15.27 | 15.31 | 184,925 | -0.61(-3.83%) |
Mar 23, 2010 | 15.83 | 16.01 | 15.67 | 15.92 | 176,968 | +0.03(+0.19%) |
Mar 22, 2010 | 15.73 | 15.96 | 15.49 | 15.89 | 249,032 | -0.01(-0.06%) |
Mar 19, 2010 | 15.35 | 15.98 | 15.35 | 15.90 | 723,542 | +0.78(+5.16%) |
Mar 18, 2010 | 14.58 | 15.22 | 14.45 | 15.12 | 314,777 | +0.47(+3.21%) |
Mar 17, 2010 | 14.68 | 14.76 | 14.43 | 14.65 | 142,842 | -0.03(-0.20%) |
Mar 16, 2010 | 14.58 | 14.85 | 14.52 | 14.68 | 90,762 | -0.02(-0.14%) |
Mar 15, 2010 | 14.62 | 14.76 | 14.61 | 14.70 | 113,532 | -0.09(-0.61%) |
Mar 12, 2010 | 15.27 | 15.27 | 14.64 | 14.79 | 188,363 | -0.44(-2.89%) |
Mar 11, 2010 | 14.99 | 15.30 | 14.88 | 15.23 | 91,863 | +0.11(+0.73%) |
Mar 10, 2010 | 14.92 | 15.30 | 14.75 | 15.12 | 187,757 | +0.15(+1.00%) |
Mar 09, 2010 | 14.50 | 15.20 | 14.50 | 14.97 | 217,737 | +0.43(+2.96%) |
Mar 08, 2010 | 14.38 | 14.60 | 14.30 | 14.54 | 151,499 | +0.11(+0.76%) |
Mar 05, 2010 | 13.65 | 15.00 | 13.61 | 14.43 | 470,050 | +0.88(+6.49%) |
Mar 04, 2010 | 13.25 | 13.61 | 13.22 | 13.55 | 119,898 | +0.33(+2.50%) |
Mar 03, 2010 | 13.35 | 13.58 | 13.10 | 13.22 | 396,538 | -0.16(-1.20%) |
Mar 02, 2010 | 13.36 | 13.53 | 13.22 | 13.38 | 217,924 | +0.01(+0.07%) |