Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.75 | 14.98 | 14.65 | 14.75 | 59,285 | -0.14(-0.96%) |
May 27, 2010 | 14.55 | 14.89 | 14.54 | 14.89 | 77,347 | +0.63(+4.43%) |
May 26, 2010 | 14.48 | 14.64 | 14.23 | 14.26 | 250,733 | -0.09(-0.62%) |
May 25, 2010 | 13.92 | 14.38 | 13.75 | 14.35 | 506,393 | +0.08(+0.56%) |
May 24, 2010 | 14.41 | 14.52 | 14.25 | 14.27 | 496,552 | -0.12(-0.87%) |
May 21, 2010 | 13.88 | 14.50 | 13.74 | 14.40 | 2,016,753 | +0.30(+2.15%) |
May 20, 2010 | 14.06 | 14.41 | 14.02 | 14.09 | 533,313 | -0.55(-3.77%) |
May 19, 2010 | 14.78 | 14.90 | 14.41 | 14.65 | 173,324 | -0.18(-1.20%) |
May 18, 2010 | 15.27 | 15.37 | 14.78 | 14.82 | 115,467 | -0.32(-2.12%) |
May 17, 2010 | 15.10 | 15.14 | 14.67 | 15.14 | 120,702 | +0.10(+0.65%) |
May 14, 2010 | 15.05 | 15.33 | 14.94 | 15.05 | 195,455 | -0.37(-2.37%) |
May 13, 2010 | 15.75 | 15.80 | 15.35 | 15.41 | 140,505 | -0.35(-2.20%) |
May 12, 2010 | 15.54 | 15.78 | 15.48 | 15.76 | 247,361 | +0.30(+1.96%) |
May 11, 2010 | 15.55 | 15.64 | 15.44 | 15.46 | 191,014 | +0.01(+0.06%) |
May 10, 2010 | 15.28 | 15.45 | 15.25 | 15.45 | 117,216 | +0.85(+5.86%) |
May 07, 2010 | 14.79 | 15.05 | 14.32 | 14.59 | 223,482 | -0.38(-2.56%) |
May 06, 2010 | 15.38 | 15.53 | 0.0001 | 14.97 | 258 | -0.53(-3.44%) |
May 05, 2010 | 15.57 | 15.82 | 15.44 | 15.51 | 197,384 | -0.23(-1.47%) |
May 04, 2010 | 16.15 | 16.15 | 15.67 | 15.74 | 177,430 | -0.51(-3.12%) |
May 03, 2010 | 16.01 | 16.29 | 16.01 | 16.25 | 132,394 | +0.32(+2.01%) |
Apr 30, 2010 | 16.31 | 16.41 | 15.89 | 15.93 | 178,150 | -0.42(-2.56%) |
Apr 29, 2010 | 16.16 | 16.37 | 16.12 | 16.35 | 180,359 | +0.29(+1.83%) |
Apr 28, 2010 | 16.22 | 16.27 | 15.97 | 16.05 | 211,576 | -0.11(-0.66%) |
Apr 27, 2010 | 16.62 | 16.62 | 16.11 | 16.16 | 124,836 | -0.53(-3.15%) |
Apr 26, 2010 | 16.68 | 16.79 | 16.67 | 16.68 | 171,329 | +0.06(+0.37%) |
Apr 23, 2010 | 16.54 | 16.62 | 16.46 | 16.62 | 112,806 | +0.12(+0.70%) |
Apr 22, 2010 | 16.11 | 16.52 | 16.06 | 16.51 | 165,569 | +0.35(+2.15%) |
Apr 21, 2010 | 16.04 | 16.16 | 15.97 | 16.16 | 115,008 | +0.13(+0.83%) |
Apr 20, 2010 | 15.94 | 16.04 | 15.86 | 16.03 | 161,888 | +0.20(+1.29%) |
Apr 19, 2010 | 15.89 | 15.93 | 15.58 | 15.82 | 133,892 | -0.07(-0.45%) |
Apr 16, 2010 | 16.18 | 16.18 | 15.75 | 15.89 | 178,673 | -0.23(-1.44%) |
Apr 15, 2010 | 16.08 | 16.17 | 16.01 | 16.12 | 233,362 | +0.01(+0.06%) |
Apr 14, 2010 | 15.93 | 16.11 | 15.91 | 16.11 | 240,822 | +0.25(+1.57%) |
Apr 13, 2010 | 15.80 | 15.87 | 15.72 | 15.86 | 395,164 | +0.08(+0.51%) |
Apr 12, 2010 | 15.80 | 15.81 | 15.75 | 15.78 | 197,549 | +0.03(+0.17%) |
Apr 09, 2010 | 15.67 | 15.76 | 15.56 | 15.76 | 153,143 | +0.13(+0.85%) |
Apr 08, 2010 | 15.46 | 15.65 | 15.34 | 15.62 | 276,472 | +0.12(+0.80%) |
Apr 07, 2010 | 15.59 | 15.60 | 15.40 | 15.50 | 268,337 | -0.11(-0.68%) |
Apr 06, 2010 | 15.47 | 15.61 | 15.44 | 15.61 | 214,391 | +0.09(+0.57%) |
Apr 05, 2010 | 15.34 | 15.52 | 15.33 | 15.52 | 231,254 | +0.25(+1.63%) |
Apr 01, 2010 | 15.22 | 15.27 | 15.27 | 15.27 | 128,049 | +0.13(+0.88%) |
Mar 31, 2010 | 15.19 | 15.21 | 15.11 | 15.13 | 118,604 | -0.09(-0.58%) |
Mar 30, 2010 | 15.25 | 15.31 | 15.15 | 15.22 | 99,539 | +0.00(+0.03%) |
Mar 29, 2010 | 15.30 | 15.30 | 15.16 | 15.22 | 179,269 | +0.00(+0.03%) |
Mar 26, 2010 | 15.14 | 15.30 | 15.13 | 15.21 | 250,760 | +0.08(+0.53%) |
Mar 25, 2010 | 15.20 | 15.46 | 15.12 | 15.13 | 162,961 | +0.00(+0.00%) |
Mar 24, 2010 | 15.21 | 15.51 | 15.08 | 15.13 | 125,356 | -0.12(-0.82%) |
Mar 23, 2010 | 15.23 | 15.26 | 15.06 | 15.26 | 117,321 | +0.12(+0.82%) |
Mar 22, 2010 | 14.86 | 15.16 | 14.67 | 15.13 | 149,675 | +0.28(+1.92%) |
Mar 19, 2010 | 15.14 | 15.14 | 14.81 | 14.85 | 114,978 | -0.13(-0.89%) |
Mar 18, 2010 | 15.01 | 15.01 | 14.93 | 14.98 | 156,070 | +0.03(+0.18%) |
Mar 17, 2010 | 14.86 | 15.00 | 14.86 | 14.96 | 163,576 | +0.05(+0.36%) |
Mar 16, 2010 | 14.84 | 15.40 | 14.76 | 14.90 | 91,229 | +0.14(+0.96%) |
Mar 15, 2010 | 14.67 | 14.76 | 14.67 | 14.76 | 191,315 | -0.02(-0.12%) |
Mar 12, 2010 | 14.81 | 14.81 | 14.69 | 14.78 | 155,713 | +0.03(+0.18%) |
Mar 11, 2010 | 14.66 | 14.75 | 14.58 | 14.75 | 214,387 | +0.07(+0.48%) |
Mar 10, 2010 | 14.59 | 14.71 | 14.56 | 14.68 | 234,981 | +0.08(+0.55%) |
Mar 09, 2010 | 14.55 | 14.67 | 14.50 | 14.60 | 279,450 | +0.02(+0.12%) |
Mar 08, 2010 | 14.48 | 14.58 | 14.46 | 14.58 | 226,486 | +0.14(+0.99%) |
Mar 05, 2010 | 14.39 | 14.54 | 14.29 | 14.44 | 359,423 | +0.19(+1.31%) |
Mar 04, 2010 | 14.18 | 14.26 | 14.15 | 14.25 | 282,552 | +0.12(+0.88%) |
Mar 03, 2010 | 14.12 | 14.21 | 14.07 | 14.13 | 237,005 | +0.04(+0.25%) |
Mar 02, 2010 | 14.22 | 14.22 | 14.06 | 14.09 | 280,259 | -0.05(-0.38%) |