Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.64 | 14.95 | 14.55 | 14.64 | 454,074 | -0.28(-1.89%) |
May 27, 2010 | 14.42 | 14.96 | 14.29 | 14.92 | 296,890 | +0.78(+5.48%) |
May 26, 2010 | 14.15 | 14.68 | 14.08 | 14.15 | 1,852 | -0.37(-2.52%) |
May 25, 2010 | 13.81 | 14.55 | 13.75 | 14.51 | 421,221 | +0.35(+2.49%) |
May 24, 2010 | 14.53 | 14.53 | 14.05 | 14.16 | 257,470 | -0.37(-2.56%) |
May 21, 2010 | 13.98 | 14.73 | 13.97 | 14.53 | 464,369 | +0.36(+2.53%) |
May 20, 2010 | 14.32 | 14.70 | 14.15 | 14.17 | 468,617 | -1.07(-7.02%) |
May 19, 2010 | 15.48 | 15.92 | 15.11 | 15.24 | 299,320 | -0.33(-2.14%) |
May 18, 2010 | 16.19 | 16.21 | 15.46 | 15.58 | 263,274 | -0.47(-2.92%) |
May 17, 2010 | 15.96 | 16.15 | 15.60 | 16.05 | 242,278 | +0.15(+0.93%) |
May 14, 2010 | 15.90 | 16.11 | 15.60 | 15.90 | 340,333 | -0.34(-2.09%) |
May 13, 2010 | 16.19 | 16.60 | 16.09 | 16.24 | 234,237 | -0.06(-0.39%) |
May 12, 2010 | 15.88 | 16.33 | 15.70 | 16.30 | 237,789 | +0.51(+3.25%) |
May 11, 2010 | 15.97 | 16.24 | 15.76 | 15.79 | 346,191 | +0.32(+2.07%) |
May 10, 2010 | 15.11 | 15.53 | 15.03 | 15.47 | 306,553 | +1.15(+8.06%) |
May 07, 2010 | 14.65 | 14.89 | 14.23 | 14.32 | 498,499 | -0.42(-2.87%) |
May 06, 2010 | 15.31 | 15.65 | 14.09 | 14.74 | 619,222 | -0.62(-4.05%) |
May 05, 2010 | 15.10 | 15.44 | 15.07 | 15.36 | 517,203 | +0.32(+2.13%) |
May 04, 2010 | 15.84 | 15.84 | 14.96 | 15.04 | 510,195 | -0.87(-5.48%) |
May 03, 2010 | 16.03 | 16.10 | 15.76 | 15.91 | 312,224 | +0.10(+0.65%) |
Apr 30, 2010 | 16.92 | 16.94 | 15.79 | 15.81 | 478,198 | -1.17(-6.87%) |
Apr 29, 2010 | 16.49 | 16.98 | 16.33 | 16.98 | 383,247 | +0.56(+3.44%) |
Apr 28, 2010 | 16.03 | 16.57 | 15.87 | 16.41 | 377,487 | +0.62(+3.89%) |
Apr 27, 2010 | 16.02 | 16.53 | 15.75 | 15.80 | 304,239 | -0.26(-1.60%) |
Apr 26, 2010 | 16.62 | 16.73 | 16.01 | 16.05 | 282,900 | -0.54(-3.24%) |
Apr 23, 2010 | 16.55 | 16.78 | 16.30 | 16.59 | 379,362 | +0.08(+0.47%) |
Apr 22, 2010 | 15.90 | 16.56 | 15.86 | 16.51 | 319,546 | +0.49(+3.04%) |
Apr 21, 2010 | 15.55 | 16.03 | 15.53 | 16.03 | 238,731 | +0.50(+3.22%) |
Apr 20, 2010 | 15.62 | 15.62 | 15.42 | 15.53 | 218,396 | +0.03(+0.17%) |
Apr 19, 2010 | 15.19 | 15.54 | 15.02 | 15.50 | 224,454 | +0.21(+1.38%) |
Apr 16, 2010 | 15.78 | 15.80 | 15.17 | 15.29 | 311,632 | -0.49(-3.13%) |
Apr 15, 2010 | 15.77 | 15.90 | 15.66 | 15.78 | 200,644 | +0.10(+0.61%) |
Apr 14, 2010 | 15.28 | 15.73 | 15.25 | 15.69 | 212,676 | +0.48(+3.16%) |
Apr 13, 2010 | 15.44 | 15.44 | 15.16 | 15.21 | 137,696 | -0.26(-1.66%) |
Apr 12, 2010 | 15.40 | 15.54 | 15.24 | 15.46 | 146,972 | +0.12(+0.75%) |
Apr 09, 2010 | 15.22 | 15.52 | 15.17 | 15.35 | 184,074 | +0.08(+0.55%) |
Apr 08, 2010 | 15.21 | 15.42 | 15.11 | 15.26 | 164,896 | -0.03(-0.17%) |
Apr 07, 2010 | 15.42 | 15.57 | 15.12 | 15.29 | 248,603 | -0.15(-0.95%) |
Apr 06, 2010 | 14.93 | 15.54 | 14.84 | 15.44 | 171,431 | +0.47(+3.13%) |
Apr 05, 2010 | 14.85 | 14.97 | 14.73 | 14.97 | 113,853 | +0.13(+0.91%) |
Apr 01, 2010 | 14.64 | 14.83 | 14.83 | 14.83 | 162,605 | +0.24(+1.62%) |
Mar 31, 2010 | 14.71 | 14.97 | 14.59 | 14.60 | 261,690 | -0.22(-1.47%) |
Mar 30, 2010 | 14.83 | 14.98 | 14.66 | 14.82 | 153,766 | +0.04(+0.26%) |
Mar 29, 2010 | 14.90 | 14.92 | 14.67 | 14.78 | 190,878 | -0.04(-0.26%) |
Mar 26, 2010 | 15.12 | 15.25 | 14.78 | 14.82 | 172,313 | -0.28(-1.87%) |
Mar 25, 2010 | 15.19 | 15.54 | 15.09 | 15.10 | 308,553 | -0.03(-0.17%) |
Mar 24, 2010 | 15.09 | 15.16 | 14.99 | 15.12 | 420,260 | +0.01(+0.04%) |
Mar 23, 2010 | 15.10 | 15.20 | 14.85 | 15.12 | 190,026 | +0.01(+0.08%) |
Mar 22, 2010 | 14.87 | 15.14 | 14.72 | 15.10 | 208,459 | +0.13(+0.86%) |
Mar 19, 2010 | 14.99 | 15.05 | 14.58 | 14.98 | 333,275 | +0.05(+0.34%) |
Mar 18, 2010 | 14.96 | 15.16 | 14.88 | 14.92 | 196,752 | -0.06(-0.39%) |
Mar 17, 2010 | 14.89 | 15.12 | 14.82 | 14.98 | 257,615 | +0.17(+1.13%) |
Mar 16, 2010 | 14.66 | 14.88 | 14.55 | 14.82 | 201,084 | +0.16(+1.09%) |
Mar 15, 2010 | 14.55 | 14.71 | 14.55 | 14.66 | 221,764 | -0.10(-0.70%) |
Mar 12, 2010 | 14.80 | 14.91 | 14.64 | 14.76 | 253,288 | -0.03(-0.22%) |
Mar 11, 2010 | 14.54 | 14.81 | 14.46 | 14.79 | 206,480 | +0.22(+1.54%) |
Mar 10, 2010 | 14.53 | 14.71 | 14.39 | 14.57 | 354,912 | +0.08(+0.57%) |
Mar 09, 2010 | 14.45 | 14.67 | 14.33 | 14.48 | 249,464 | +0.03(+0.22%) |
Mar 08, 2010 | 14.44 | 14.53 | 14.28 | 14.45 | 166,991 | +0.03(+0.22%) |
Mar 05, 2010 | 14.32 | 14.43 | 14.12 | 14.42 | 352,430 | +0.27(+1.88%) |
Mar 04, 2010 | 14.06 | 14.19 | 13.99 | 14.15 | 147,348 | +0.08(+0.54%) |
Mar 03, 2010 | 14.37 | 14.44 | 14.02 | 14.08 | 333,835 | -0.30(-2.08%) |
Mar 02, 2010 | 14.23 | 14.52 | 14.23 | 14.38 | 339,560 | +0.13(+0.89%) |