Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.93 | 14.84 | 14.23 | 14.36 | 60,881 | -0.56(-3.77%) |
May 27, 2010 | 14.67 | 14.99 | 14.29 | 14.93 | 34,796 | +0.56(+3.92%) |
May 26, 2010 | 14.60 | 14.72 | 14.32 | 14.36 | 92,808 | -0.14(-1.00%) |
May 25, 2010 | 14.19 | 14.61 | 14.02 | 14.51 | 93,019 | +0.03(+0.19%) |
May 24, 2010 | 15.23 | 15.45 | 14.46 | 14.48 | 54,856 | -0.72(-4.72%) |
May 21, 2010 | 14.55 | 15.29 | 14.55 | 15.20 | 162,045 | +0.47(+3.16%) |
May 20, 2010 | 15.02 | 15.75 | 14.62 | 14.73 | 75,179 | -0.99(-6.27%) |
May 19, 2010 | 15.98 | 16.00 | 15.64 | 15.72 | 56,049 | -0.18(-1.11%) |
May 18, 2010 | 16.56 | 16.60 | 15.81 | 15.90 | 34,561 | -0.40(-2.46%) |
May 17, 2010 | 16.28 | 16.43 | 16.04 | 16.30 | 61,998 | +0.17(+1.06%) |
May 14, 2010 | 16.47 | 16.47 | 15.94 | 16.13 | 27,472 | -0.47(-2.81%) |
May 13, 2010 | 16.64 | 16.65 | 16.35 | 16.59 | 39,466 | -0.13(-0.80%) |
May 12, 2010 | 16.21 | 16.83 | 16.21 | 16.73 | 58,600 | +0.50(+3.10%) |
May 11, 2010 | 16.30 | 16.54 | 15.67 | 16.22 | 84,513 | +0.27(+1.68%) |
May 10, 2010 | 15.30 | 16.04 | 15.26 | 15.96 | 70,250 | +0.87(+5.79%) |
May 07, 2010 | 15.53 | 15.96 | 14.80 | 15.08 | 78,998 | -0.55(-3.53%) |
May 06, 2010 | 16.07 | 16.47 | 15.18 | 15.63 | 71,234 | -0.43(-2.70%) |
May 05, 2010 | 16.31 | 16.34 | 15.85 | 16.07 | 60,904 | -0.04(-0.27%) |
May 04, 2010 | 16.28 | 16.40 | 16.00 | 16.11 | 66,156 | -0.32(-1.96%) |
May 03, 2010 | 16.11 | 16.50 | 16.05 | 16.43 | 26,839 | +0.35(+2.20%) |
Apr 30, 2010 | 16.85 | 16.85 | 16.02 | 16.08 | 88,611 | -0.82(-4.85%) |
Apr 29, 2010 | 16.34 | 16.90 | 16.17 | 16.90 | 68,105 | +0.64(+3.92%) |
Apr 28, 2010 | 16.36 | 16.49 | 16.16 | 16.26 | 18,667 | +0.01(+0.07%) |
Apr 27, 2010 | 16.28 | 16.49 | 16.08 | 16.25 | 60,047 | -0.12(-0.75%) |
Apr 26, 2010 | 16.40 | 16.54 | 16.28 | 16.37 | 61,243 | -0.10(-0.59%) |
Apr 23, 2010 | 16.24 | 16.50 | 16.12 | 16.47 | 100,635 | +0.16(+0.95%) |
Apr 22, 2010 | 15.99 | 16.40 | 15.99 | 16.31 | 94,853 | +0.21(+1.30%) |
Apr 21, 2010 | 16.00 | 16.38 | 15.88 | 16.11 | 76,759 | +0.04(+0.23%) |
Apr 20, 2010 | 15.88 | 16.07 | 15.78 | 16.07 | 69,804 | +0.21(+1.35%) |
Apr 19, 2010 | 15.82 | 15.91 | 15.70 | 15.85 | 88,508 | -0.08(-0.50%) |
Apr 16, 2010 | 16.14 | 16.14 | 15.82 | 15.93 | 110,484 | -0.20(-1.26%) |
Apr 15, 2010 | 15.97 | 16.14 | 15.80 | 16.14 | 49,093 | +0.10(+0.63%) |
Apr 14, 2010 | 15.74 | 16.04 | 15.64 | 16.04 | 38,041 | +0.35(+2.25%) |
Apr 13, 2010 | 15.75 | 15.75 | 15.52 | 15.68 | 63,096 | -0.14(-0.88%) |
Apr 12, 2010 | 15.53 | 15.85 | 15.32 | 15.82 | 85,228 | +0.29(+1.86%) |
Apr 09, 2010 | 15.15 | 15.56 | 15.07 | 15.53 | 107,176 | +0.41(+2.73%) |
Apr 08, 2010 | 14.73 | 15.14 | 14.70 | 15.12 | 47,337 | +0.29(+1.99%) |
Apr 07, 2010 | 14.60 | 14.84 | 14.54 | 14.83 | 110,742 | +0.21(+1.43%) |
Apr 06, 2010 | 14.41 | 14.65 | 14.41 | 14.62 | 49,290 | +0.08(+0.52%) |
Apr 05, 2010 | 14.52 | 14.61 | 14.35 | 14.54 | 34,410 | +0.03(+0.22%) |
Apr 01, 2010 | 14.63 | 14.51 | 14.51 | 14.51 | 40,702 | +0.01(+0.07%) |
Mar 31, 2010 | 14.51 | 14.74 | 14.47 | 14.50 | 78,133 | -0.11(-0.77%) |
Mar 30, 2010 | 14.54 | 14.63 | 14.40 | 14.61 | 36,596 | +0.09(+0.59%) |
Mar 29, 2010 | 14.51 | 14.64 | 14.46 | 14.53 | 25,168 | +0.02(+0.15%) |
Mar 26, 2010 | 14.77 | 14.81 | 14.48 | 14.50 | 17,231 | -0.17(-1.13%) |
Mar 25, 2010 | 14.78 | 14.95 | 14.65 | 14.67 | 42,991 | -0.07(-0.51%) |
Mar 24, 2010 | 14.73 | 14.88 | 14.64 | 14.74 | 66,776 | -0.09(-0.58%) |
Mar 23, 2010 | 14.81 | 14.93 | 14.60 | 14.83 | 76,350 | -0.06(-0.43%) |
Mar 22, 2010 | 14.72 | 14.99 | 14.66 | 14.89 | 38,394 | +0.07(+0.51%) |
Mar 19, 2010 | 14.66 | 14.86 | 14.53 | 14.82 | 135,800 | +0.25(+1.69%) |
Mar 18, 2010 | 15.00 | 15.01 | 14.45 | 14.57 | 114,382 | -0.44(-2.96%) |
Mar 17, 2010 | 14.88 | 15.17 | 14.88 | 15.02 | 107,422 | +0.25(+1.67%) |
Mar 16, 2010 | 14.45 | 14.78 | 14.45 | 14.77 | 155,305 | +0.33(+2.30%) |
Mar 15, 2010 | 14.33 | 14.46 | 14.11 | 14.44 | 30,362 | +0.12(+0.82%) |
Mar 12, 2010 | 14.45 | 14.45 | 14.27 | 14.32 | 22,354 | -0.14(-0.96%) |
Mar 11, 2010 | 14.29 | 14.46 | 14.08 | 14.46 | 37,819 | +0.19(+1.35%) |
Mar 10, 2010 | 14.06 | 14.29 | 14.06 | 14.27 | 27,723 | +0.16(+1.16%) |
Mar 09, 2010 | 13.90 | 14.23 | 13.89 | 14.10 | 23,893 | +0.19(+1.37%) |
Mar 08, 2010 | 13.96 | 13.96 | 13.81 | 13.91 | 87,277 | -0.04(-0.30%) |
Mar 05, 2010 | 13.91 | 13.96 | 13.79 | 13.96 | 77,691 | +0.08(+0.57%) |
Mar 04, 2010 | 13.92 | 14.05 | 13.51 | 13.88 | 85,712 | +0.02(+0.15%) |
Mar 03, 2010 | 14.05 | 14.06 | 13.75 | 13.86 | 37,084 | -0.20(-1.43%) |
Mar 02, 2010 | 13.88 | 14.06 | 13.60 | 14.06 | 63,657 | +0.22(+1.61%) |