Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.50 | 14.70 | 14.42 | 14.50 | 205,156 | -0.19(-1.31%) |
May 27, 2010 | 14.48 | 14.70 | 14.33 | 14.70 | 233,455 | +0.65(+4.64%) |
May 26, 2010 | 14.30 | 14.39 | 14.00 | 14.05 | 337 | -0.18(-1.25%) |
May 25, 2010 | 13.91 | 14.23 | 13.85 | 14.22 | 219,536 | +0.05(+0.37%) |
May 24, 2010 | 14.35 | 14.45 | 14.15 | 14.17 | 435,463 | -0.30(-2.10%) |
May 21, 2010 | 14.19 | 14.56 | 14.19 | 14.47 | 269,185 | +0.16(+1.09%) |
May 20, 2010 | 14.31 | 14.55 | 14.26 | 14.32 | 476,575 | -0.54(-3.64%) |
May 19, 2010 | 14.81 | 14.96 | 14.62 | 14.86 | 603,332 | +0.05(+0.35%) |
May 18, 2010 | 15.38 | 15.38 | 14.75 | 14.81 | 390,830 | -0.46(-3.01%) |
May 17, 2010 | 15.34 | 15.34 | 14.89 | 15.27 | 358,093 | +0.01(+0.05%) |
May 14, 2010 | 15.26 | 15.52 | 15.10 | 15.26 | 407,671 | -0.31(-2.00%) |
May 13, 2010 | 15.66 | 15.79 | 15.56 | 15.57 | 170,946 | -0.29(-1.82%) |
May 12, 2010 | 15.78 | 15.95 | 15.70 | 15.86 | 244,963 | +0.27(+1.71%) |
May 11, 2010 | 15.82 | 15.85 | 15.59 | 15.59 | 603,399 | +0.06(+0.38%) |
May 10, 2010 | 15.65 | 15.67 | 15.44 | 15.53 | 441,401 | +0.68(+4.59%) |
May 07, 2010 | 15.00 | 15.18 | 14.66 | 14.85 | 1,382,891 | -0.17(-1.13%) |
May 06, 2010 | 15.47 | 15.61 | 13.99 | 15.02 | 665,632 | -0.26(-1.70%) |
May 05, 2010 | 15.41 | 15.53 | 15.27 | 15.28 | 273,642 | -0.40(-2.55%) |
May 04, 2010 | 15.91 | 15.97 | 15.63 | 15.68 | 290,073 | -0.54(-3.33%) |
May 03, 2010 | 16.19 | 16.33 | 16.13 | 16.22 | 385,515 | -0.01(-0.09%) |
Apr 30, 2010 | 16.46 | 16.50 | 16.21 | 16.24 | 376,029 | -0.18(-1.08%) |
Apr 29, 2010 | 16.33 | 16.43 | 16.33 | 16.42 | 273,415 | +0.30(+1.89%) |
Apr 28, 2010 | 16.28 | 16.32 | 15.91 | 16.11 | 413,995 | -0.13(-0.82%) |
Apr 27, 2010 | 16.67 | 16.73 | 16.16 | 16.25 | 413,821 | -0.62(-3.69%) |
Apr 26, 2010 | 16.87 | 16.93 | 16.80 | 16.87 | 314,673 | -0.07(-0.39%) |
Apr 23, 2010 | 16.67 | 16.97 | 16.67 | 16.93 | 587,412 | +0.11(+0.66%) |
Apr 22, 2010 | 16.74 | 16.82 | 16.59 | 16.82 | 191,951 | -0.21(-1.26%) |
Apr 21, 2010 | 16.97 | 17.07 | 16.90 | 17.04 | 1,236,877 | -0.07(-0.43%) |
Apr 20, 2010 | 17.16 | 17.22 | 17.03 | 17.11 | 186,374 | +0.05(+0.30%) |
Apr 19, 2010 | 16.90 | 17.08 | 16.90 | 17.06 | 149,324 | -0.10(-0.56%) |
Apr 16, 2010 | 17.30 | 17.38 | 17.05 | 17.16 | 229,868 | -0.32(-1.82%) |
Apr 15, 2010 | 17.34 | 17.50 | 17.32 | 17.48 | 154,577 | +0.00(+0.00%) |
Apr 14, 2010 | 17.34 | 17.48 | 17.30 | 17.48 | 220,410 | +0.19(+1.11%) |
Apr 13, 2010 | 17.28 | 17.32 | 17.16 | 17.28 | 151,031 | +0.03(+0.17%) |
Apr 12, 2010 | 17.25 | 17.28 | 17.22 | 17.25 | 273,668 | +0.13(+0.74%) |
Apr 09, 2010 | 16.88 | 17.13 | 16.88 | 17.13 | 367,477 | +0.28(+1.67%) |
Apr 08, 2010 | 16.67 | 16.85 | 16.66 | 16.85 | 514,277 | +0.05(+0.31%) |
Apr 07, 2010 | 16.95 | 16.95 | 16.76 | 16.79 | 624,794 | -0.34(-1.99%) |
Apr 06, 2010 | 17.04 | 17.14 | 16.96 | 17.13 | 610,710 | -0.19(-1.11%) |
Apr 05, 2010 | 17.27 | 17.39 | 17.26 | 17.33 | 415,266 | +0.00(+0.00%) |
Apr 01, 2010 | 17.30 | 17.33 | 17.33 | 17.33 | 913,217 | +0.21(+1.26%) |
Mar 31, 2010 | 17.10 | 17.27 | 17.06 | 17.11 | 218,012 | +0.16(+0.96%) |
Mar 30, 2010 | 17.09 | 17.09 | 16.91 | 16.95 | 106,793 | -0.07(-0.44%) |
Mar 29, 2010 | 16.88 | 17.04 | 16.88 | 17.02 | 267,960 | +0.16(+0.97%) |
Mar 26, 2010 | 16.88 | 16.93 | 16.80 | 16.86 | 109,681 | +0.06(+0.35%) |
Mar 25, 2010 | 16.90 | 16.99 | 16.77 | 16.80 | 155,211 | -0.04(-0.26%) |
Mar 24, 2010 | 16.88 | 16.91 | 16.81 | 16.85 | 75,330 | -0.33(-1.90%) |
Mar 23, 2010 | 17.07 | 17.17 | 16.99 | 17.17 | 112,747 | +0.10(+0.56%) |
Mar 22, 2010 | 16.81 | 17.08 | 16.78 | 17.08 | 90,631 | +0.06(+0.35%) |
Mar 19, 2010 | 17.07 | 17.08 | 16.92 | 17.02 | 96,517 | -0.14(-0.82%) |
Mar 18, 2010 | 17.10 | 17.16 | 16.95 | 17.16 | 120,760 | +0.07(+0.39%) |
Mar 17, 2010 | 17.15 | 17.23 | 17.08 | 17.09 | 238,434 | -0.05(-0.30%) |
Mar 16, 2010 | 16.93 | 17.14 | 16.93 | 17.14 | 220,878 | +0.27(+1.58%) |
Mar 15, 2010 | 16.80 | 16.90 | 16.79 | 16.88 | 96,660 | +0.04(+0.22%) |
Mar 12, 2010 | 16.96 | 16.96 | 16.79 | 16.84 | 111,272 | +0.02(+0.13%) |
Mar 11, 2010 | 16.73 | 16.82 | 16.66 | 16.82 | 150,998 | +0.10(+0.62%) |
Mar 10, 2010 | 16.76 | 16.89 | 16.70 | 16.71 | 301,885 | -0.03(-0.18%) |
Mar 09, 2010 | 16.65 | 16.82 | 16.64 | 16.74 | 695,013 | -0.01(-0.09%) |
Mar 08, 2010 | 16.75 | 16.82 | 16.70 | 16.76 | 510,271 | -0.01(-0.09%) |
Mar 05, 2010 | 16.58 | 16.79 | 16.57 | 16.77 | 84,908 | +0.22(+1.34%) |
Mar 04, 2010 | 16.63 | 16.69 | 16.47 | 16.55 | 141,128 | -0.08(-0.49%) |
Mar 03, 2010 | 16.58 | 16.70 | 16.52 | 16.63 | 187,657 | +0.15(+0.90%) |
Mar 02, 2010 | 16.50 | 16.54 | 16.39 | 16.48 | 107,466 | +0.20(+1.23%) |