Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.26 | 14.27 | 13.95 | 14.10 | 73,503 | -0.16(-1.12%) |
May 27, 2010 | 14.35 | 14.35 | 14.12 | 14.26 | 74,168 | +0.22(+1.56%) |
May 26, 2010 | 14.10 | 14.29 | 13.97 | 14.04 | 141,556 | +0.00(+0.00%) |
May 25, 2010 | 14.18 | 14.27 | 13.94 | 14.04 | 264,262 | -0.38(-2.63%) |
May 24, 2010 | 14.30 | 14.69 | 14.00 | 14.42 | 138,270 | +0.16(+1.12%) |
May 21, 2010 | 13.95 | 14.32 | 13.71 | 14.26 | 206,251 | +0.20(+1.42%) |
May 20, 2010 | 14.37 | 14.40 | 13.98 | 14.06 | 162,505 | -0.51(-3.49%) |
May 19, 2010 | 14.67 | 14.74 | 14.40 | 14.57 | 121,655 | -0.21(-1.42%) |
May 18, 2010 | 14.87 | 15.15 | 14.72 | 14.78 | 76,463 | +0.01(+0.07%) |
May 17, 2010 | 14.84 | 14.87 | 14.44 | 14.77 | 87,588 | -0.02(-0.13%) |
May 14, 2010 | 14.75 | 14.80 | 14.62 | 14.79 | 92,036 | +0.00(+0.00%) |
May 13, 2010 | 14.56 | 14.90 | 14.55 | 14.79 | 126,054 | +0.14(+0.95%) |
May 12, 2010 | 14.68 | 14.88 | 14.56 | 14.65 | 122,070 | +0.05(+0.34%) |
May 11, 2010 | 14.66 | 14.86 | 14.54 | 14.60 | 111,991 | -0.10(-0.68%) |
May 10, 2010 | 14.69 | 14.96 | 14.54 | 14.70 | 126,335 | +0.32(+2.22%) |
May 07, 2010 | 14.53 | 14.72 | 14.08 | 14.38 | 155,546 | -0.12(-0.82%) |
May 06, 2010 | 14.76 | 15.04 | 14.05 | 14.50 | 201,461 | -0.37(-2.48%) |
May 05, 2010 | 14.97 | 15.28 | 14.70 | 14.87 | 165,017 | -0.34(-2.23%) |
May 04, 2010 | 15.46 | 15.46 | 15.11 | 15.21 | 111,598 | -0.48(-3.05%) |
May 03, 2010 | 15.67 | 15.77 | 15.36 | 15.69 | 182,981 | +0.14(+0.90%) |
Apr 30, 2010 | 15.60 | 15.77 | 15.37 | 15.55 | 137,189 | -0.05(-0.32%) |
Apr 29, 2010 | 15.49 | 15.89 | 15.15 | 15.60 | 121,418 | +0.22(+1.43%) |
Apr 28, 2010 | 15.59 | 15.62 | 15.37 | 15.38 | 73,406 | -0.13(-0.84%) |
Apr 27, 2010 | 15.63 | 15.95 | 15.46 | 15.51 | 110,506 | -0.25(-1.58%) |
Apr 26, 2010 | 15.92 | 15.94 | 15.68 | 15.76 | 111,977 | +0.01(+0.06%) |
Apr 23, 2010 | 15.86 | 15.86 | 15.63 | 15.75 | 59,982 | -0.05(-0.32%) |
Apr 22, 2010 | 15.74 | 15.88 | 15.64 | 15.80 | 56,007 | -0.08(-0.50%) |
Apr 21, 2010 | 15.92 | 15.95 | 15.62 | 15.88 | 64,404 | -0.07(-0.44%) |
Apr 20, 2010 | 15.95 | 15.96 | 15.77 | 15.95 | 130,547 | +0.09(+0.57%) |
Apr 19, 2010 | 15.78 | 15.95 | 15.71 | 15.86 | 68,471 | +0.10(+0.63%) |
Apr 16, 2010 | 16.35 | 16.35 | 15.72 | 15.76 | 197,979 | -0.61(-3.71%) |
Apr 15, 2010 | 16.39 | 16.49 | 16.24 | 16.36 | 34,009 | -0.08(-0.49%) |
Apr 14, 2010 | 16.32 | 16.44 | 16.04 | 16.44 | 52,852 | +0.11(+0.67%) |
Apr 13, 2010 | 16.13 | 16.47 | 16.08 | 16.34 | 135,499 | +0.21(+1.30%) |
Apr 12, 2010 | 15.87 | 16.13 | 15.84 | 16.13 | 55,023 | +0.26(+1.63%) |
Apr 09, 2010 | 15.86 | 16.04 | 15.78 | 15.87 | 40,157 | -0.07(-0.44%) |
Apr 08, 2010 | 15.70 | 16.03 | 15.70 | 15.94 | 59,708 | +0.14(+0.88%) |
Apr 07, 2010 | 15.72 | 15.87 | 15.70 | 15.80 | 95,192 | +0.00(+0.00%) |
Apr 06, 2010 | 15.95 | 16.02 | 15.73 | 15.80 | 102,383 | -0.23(-1.43%) |
Apr 05, 2010 | 16.14 | 16.14 | 15.95 | 16.03 | 92,067 | -0.02(-0.12%) |
Apr 01, 2010 | 16.22 | 16.05 | 16.05 | 16.05 | 40,134 | +0.00(+0.00%) |
Mar 31, 2010 | 16.28 | 16.55 | 16.02 | 16.05 | 55,482 | -0.22(-1.35%) |
Mar 30, 2010 | 15.98 | 16.39 | 15.98 | 16.27 | 65,141 | +0.18(+1.12%) |
Mar 29, 2010 | 15.95 | 16.15 | 15.94 | 16.09 | 69,676 | +0.15(+0.94%) |
Mar 26, 2010 | 15.95 | 16.28 | 15.92 | 15.94 | 55,367 | +0.08(+0.50%) |
Mar 25, 2010 | 16.09 | 16.39 | 15.84 | 15.86 | 51,080 | -0.09(-0.56%) |
Mar 24, 2010 | 16.36 | 16.47 | 15.95 | 15.95 | 72,618 | -0.52(-3.15%) |
Mar 23, 2010 | 16.17 | 16.56 | 16.12 | 16.46 | 100,447 | +0.31(+1.91%) |
Mar 22, 2010 | 15.90 | 16.22 | 15.86 | 16.16 | 66,256 | +0.12(+0.75%) |
Mar 19, 2010 | 16.28 | 16.31 | 15.79 | 16.04 | 197,742 | -0.24(-1.47%) |
Mar 18, 2010 | 16.25 | 16.42 | 16.23 | 16.28 | 63,829 | -0.03(-0.18%) |
Mar 17, 2010 | 16.35 | 16.54 | 16.23 | 16.31 | 117,864 | -0.04(-0.24%) |
Mar 16, 2010 | 16.28 | 16.48 | 16.13 | 16.35 | 151,126 | +0.13(+0.80%) |
Mar 15, 2010 | 16.02 | 16.23 | 15.65 | 16.22 | 84,349 | +0.38(+2.39%) |
Mar 12, 2010 | 16.02 | 16.05 | 15.70 | 15.84 | 68,979 | -0.08(-0.50%) |
Mar 11, 2010 | 15.63 | 15.97 | 15.63 | 15.92 | 66,451 | +0.16(+1.01%) |
Mar 10, 2010 | 15.37 | 15.89 | 15.37 | 15.76 | 130,000 | +0.44(+2.86%) |
Mar 09, 2010 | 15.18 | 15.58 | 15.10 | 15.32 | 120,634 | +0.01(+0.07%) |
Mar 08, 2010 | 15.24 | 15.40 | 14.95 | 15.31 | 87,694 | +0.09(+0.59%) |
Mar 05, 2010 | 14.58 | 15.23 | 14.58 | 15.22 | 123,096 | +0.64(+4.37%) |
Mar 04, 2010 | 14.76 | 14.91 | 14.40 | 14.58 | 212,031 | -0.37(-2.47%) |
Mar 03, 2010 | 15.20 | 15.28 | 14.91 | 14.95 | 109,173 | -0.28(-1.83%) |
Mar 02, 2010 | 15.01 | 15.36 | 14.97 | 15.23 | 63,264 | +0.30(+2.00%) |