Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.76 | 15.43 | 14.71 | 14.76 | 487,897 | -0.27(-1.80%) |
May 27, 2010 | 14.25 | 15.05 | 14.18 | 15.03 | 524,715 | +0.98(+6.98%) |
May 26, 2010 | 14.05 | 14.55 | 13.59 | 14.05 | 1,109 | +0.56(+4.15%) |
May 25, 2010 | 13.41 | 13.58 | 12.82 | 13.49 | 508,772 | -0.09(-0.66%) |
May 24, 2010 | 13.88 | 13.99 | 13.43 | 13.58 | 374,872 | -0.38(-2.72%) |
May 21, 2010 | 13.49 | 14.10 | 13.49 | 13.96 | 593,474 | +0.13(+0.94%) |
May 20, 2010 | 13.61 | 14.22 | 13.61 | 13.83 | 671,430 | -0.48(-3.35%) |
May 19, 2010 | 14.26 | 14.50 | 13.60 | 14.31 | 450,919 | +0.03(+0.21%) |
May 18, 2010 | 14.69 | 14.94 | 14.23 | 14.28 | 3,500 | -0.09(-0.63%) |
May 17, 2010 | 14.82 | 14.82 | 14.08 | 14.37 | 501,134 | -0.23(-1.58%) |
May 14, 2010 | 14.60 | 14.64 | 14.13 | 14.60 | 311,706 | -0.10(-0.68%) |
May 13, 2010 | 14.98 | 15.44 | 14.41 | 14.70 | 717,324 | -0.20(-1.34%) |
May 12, 2010 | 14.39 | 15.07 | 14.35 | 14.90 | 854,686 | +0.62(+4.34%) |
May 11, 2010 | 14.26 | 14.48 | 14.05 | 14.28 | 473,406 | +0.16(+1.13%) |
May 10, 2010 | 14.25 | 14.43 | 13.93 | 14.12 | 780,529 | +0.38(+2.77%) |
May 07, 2010 | 14.12 | 14.49 | 13.35 | 13.74 | 380,257 | -0.56(-3.92%) |
May 06, 2010 | 14.40 | 14.49 | 13.00 | 14.30 | 387,509 | -0.16(-1.11%) |
May 05, 2010 | 14.76 | 15.04 | 14.21 | 14.46 | 576,432 | -0.64(-4.24%) |
May 04, 2010 | 15.77 | 15.78 | 14.89 | 15.10 | 413,104 | -0.95(-5.92%) |
May 03, 2010 | 16.07 | 16.16 | 15.66 | 16.05 | 458,758 | +0.05(+0.31%) |
Apr 30, 2010 | 16.34 | 16.34 | 15.76 | 16.00 | 511,285 | -0.34(-2.08%) |
Apr 29, 2010 | 16.12 | 16.39 | 15.91 | 16.34 | 290,560 | +0.35(+2.19%) |
Apr 28, 2010 | 15.77 | 16.06 | 15.45 | 15.99 | 241,066 | +0.56(+3.63%) |
Apr 27, 2010 | 16.20 | 16.55 | 15.42 | 15.43 | 525,970 | -0.84(-5.16%) |
Apr 26, 2010 | 16.99 | 17.15 | 16.25 | 16.27 | 450,042 | -0.61(-3.61%) |
Apr 23, 2010 | 16.56 | 16.91 | 16.48 | 16.88 | 269,512 | +0.36(+2.18%) |
Apr 22, 2010 | 16.58 | 16.67 | 16.25 | 16.52 | 311,868 | -0.28(-1.67%) |
Apr 21, 2010 | 16.70 | 16.89 | 16.37 | 16.80 | 285,385 | +0.05(+0.30%) |
Apr 20, 2010 | 16.50 | 16.80 | 16.28 | 16.75 | 1,868,599 | +0.31(+1.89%) |
Apr 19, 2010 | 15.87 | 16.70 | 15.85 | 16.44 | 841,146 | +0.44(+2.75%) |
Apr 16, 2010 | 16.42 | 16.54 | 15.70 | 16.00 | 404,710 | -0.51(-3.09%) |
Apr 15, 2010 | 16.64 | 16.73 | 16.32 | 16.51 | 490,253 | -0.20(-1.20%) |
Apr 14, 2010 | 16.85 | 16.85 | 16.03 | 16.71 | 888,397 | -0.04(-0.24%) |
Apr 13, 2010 | 16.55 | 16.80 | 16.33 | 16.75 | 412,897 | +0.20(+1.21%) |
Apr 12, 2010 | 16.65 | 16.81 | 16.38 | 16.55 | 308,472 | -0.02(-0.12%) |
Apr 09, 2010 | 16.33 | 16.67 | 16.33 | 16.57 | 207,602 | +0.28(+1.72%) |
Apr 08, 2010 | 16.29 | 16.50 | 16.03 | 16.29 | 267,313 | -0.15(-0.91%) |
Apr 07, 2010 | 16.70 | 16.99 | 16.37 | 16.44 | 274,037 | -0.33(-1.97%) |
Apr 06, 2010 | 16.97 | 17.12 | 16.57 | 16.77 | 451,843 | -0.33(-1.93%) |
Apr 05, 2010 | 17.05 | 17.23 | 16.89 | 17.10 | 493,423 | +0.21(+1.24%) |
Apr 01, 2010 | 16.81 | 16.89 | 16.89 | 16.89 | 569,500 | +0.25(+1.50%) |
Mar 31, 2010 | 16.35 | 16.75 | 16.30 | 16.64 | 553,689 | +0.23(+1.40%) |
Mar 30, 2010 | 16.48 | 16.66 | 16.15 | 16.41 | 356,886 | +0.00(+0.00%) |
Mar 29, 2010 | 16.20 | 16.53 | 16.16 | 16.41 | 266,952 | +0.31(+1.93%) |
Mar 26, 2010 | 16.07 | 16.59 | 16.01 | 16.10 | 475,405 | +0.00(+0.00%) |
Mar 25, 2010 | 16.22 | 16.50 | 15.88 | 16.10 | 633,980 | +0.00(+0.00%) |
Mar 24, 2010 | 15.97 | 16.25 | 15.95 | 16.10 | 521,038 | -0.02(-0.12%) |
Mar 23, 2010 | 15.60 | 16.16 | 15.50 | 16.12 | 507,578 | +0.45(+2.87%) |
Mar 22, 2010 | 15.82 | 15.85 | 15.17 | 15.67 | 756,700 | -0.35(-2.18%) |
Mar 19, 2010 | 16.25 | 16.35 | 15.81 | 16.02 | 1,104,411 | -0.23(-1.42%) |
Mar 18, 2010 | 16.47 | 16.83 | 15.74 | 16.25 | 714,010 | -0.34(-2.05%) |
Mar 17, 2010 | 17.40 | 17.60 | 16.45 | 16.59 | 1,394,191 | -0.16(-0.96%) |
Mar 16, 2010 | 16.95 | 16.97 | 16.26 | 16.75 | 766,069 | -0.09(-0.53%) |
Mar 15, 2010 | 16.41 | 17.38 | 16.37 | 16.84 | 886,746 | +0.32(+1.94%) |
Mar 12, 2010 | 16.25 | 16.52 | 16.20 | 16.52 | 361,864 | +0.28(+1.72%) |
Mar 11, 2010 | 16.34 | 16.47 | 16.10 | 16.24 | 398,599 | -0.26(-1.58%) |
Mar 10, 2010 | 16.12 | 16.66 | 16.08 | 16.50 | 460,815 | +0.32(+1.98%) |
Mar 09, 2010 | 16.31 | 16.97 | 16.07 | 16.18 | 672,170 | -0.21(-1.28%) |
Mar 08, 2010 | 16.90 | 16.90 | 16.35 | 16.39 | 519,753 | -0.33(-1.97%) |
Mar 05, 2010 | 16.21 | 17.00 | 16.19 | 16.72 | 1,071,943 | +0.63(+3.92%) |
Mar 04, 2010 | 16.15 | 16.22 | 15.70 | 16.09 | 969,004 | -0.11(-0.68%) |
Mar 03, 2010 | 15.60 | 16.24 | 15.52 | 16.20 | 1,345,579 | +0.58(+3.71%) |
Mar 02, 2010 | 15.57 | 15.87 | 15.36 | 15.62 | 676,510 | +0.21(+1.36%) |