Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.20 | 15.57 | 15.08 | 15.20 | 172,204 | -0.28(-1.81%) |
May 27, 2010 | 15.06 | 15.49 | 14.85 | 15.48 | 195,062 | +0.81(+5.52%) |
May 26, 2010 | 14.67 | 15.16 | 14.51 | 14.67 | 970 | +0.17(+1.17%) |
May 25, 2010 | 14.18 | 14.55 | 13.92 | 14.50 | 263,681 | -0.13(-0.89%) |
May 24, 2010 | 14.43 | 14.90 | 14.36 | 14.63 | 306,865 | +0.26(+1.81%) |
May 21, 2010 | 13.74 | 14.52 | 13.69 | 14.37 | 525,123 | +0.37(+2.64%) |
May 20, 2010 | 14.28 | 14.60 | 13.84 | 14.00 | 924,389 | -1.17(-7.71%) |
May 19, 2010 | 15.57 | 15.72 | 15.01 | 15.17 | 311,058 | -0.42(-2.69%) |
May 18, 2010 | 16.22 | 16.35 | 15.55 | 15.59 | 309,606 | -0.40(-2.50%) |
May 17, 2010 | 16.11 | 16.17 | 15.77 | 15.99 | 426,285 | -0.09(-0.56%) |
May 14, 2010 | 16.08 | 16.81 | 15.82 | 16.08 | 267,872 | -0.74(-4.40%) |
May 13, 2010 | 17.01 | 17.35 | 16.55 | 16.82 | 273,055 | -0.19(-1.12%) |
May 12, 2010 | 16.67 | 17.17 | 16.60 | 17.01 | 401,515 | +0.37(+2.22%) |
May 11, 2010 | 16.60 | 16.77 | 16.47 | 16.64 | 497,381 | -0.41(-2.40%) |
May 10, 2010 | 16.94 | 17.11 | 16.88 | 17.05 | 595,496 | +0.96(+5.97%) |
May 07, 2010 | 17.18 | 17.55 | 16.08 | 16.09 | 614,178 | -0.97(-5.69%) |
May 06, 2010 | 17.97 | 18.21 | 15.85 | 17.06 | 515,691 | -0.88(-4.91%) |
May 05, 2010 | 17.87 | 18.01 | 17.64 | 17.94 | 220,487 | -0.24(-1.32%) |
May 04, 2010 | 18.67 | 18.68 | 17.81 | 18.18 | 326,385 | -0.57(-3.04%) |
May 03, 2010 | 19.08 | 19.08 | 18.71 | 18.75 | 204,426 | -0.21(-1.11%) |
Apr 30, 2010 | 19.56 | 19.61 | 18.90 | 18.96 | 285,716 | -0.66(-3.36%) |
Apr 29, 2010 | 19.35 | 19.78 | 19.32 | 19.62 | 145,385 | +0.37(+1.92%) |
Apr 28, 2010 | 19.40 | 19.50 | 19.09 | 19.25 | 100,985 | +0.02(+0.10%) |
Apr 27, 2010 | 18.94 | 19.77 | 18.94 | 19.23 | 185,438 | +0.16(+0.84%) |
Apr 26, 2010 | 19.57 | 19.67 | 19.01 | 19.07 | 214,691 | -0.54(-2.75%) |
Apr 23, 2010 | 19.60 | 19.80 | 19.37 | 19.61 | 90,976 | +0.08(+0.41%) |
Apr 22, 2010 | 19.24 | 19.62 | 19.01 | 19.53 | 129,754 | +0.03(+0.15%) |
Apr 21, 2010 | 19.33 | 19.57 | 19.15 | 19.50 | 91,617 | +0.12(+0.62%) |
Apr 20, 2010 | 19.14 | 19.46 | 19.03 | 19.38 | 185,168 | +0.29(+1.52%) |
Apr 19, 2010 | 19.57 | 19.57 | 18.67 | 19.09 | 154,749 | -0.47(-2.40%) |
Apr 16, 2010 | 19.48 | 19.74 | 18.91 | 19.56 | 377,470 | +0.37(+1.93%) |
Apr 15, 2010 | 18.89 | 19.19 | 18.69 | 19.19 | 270,705 | +0.36(+1.91%) |
Apr 14, 2010 | 18.86 | 18.95 | 18.52 | 18.83 | 240,671 | +0.06(+0.32%) |
Apr 13, 2010 | 18.54 | 18.80 | 18.44 | 18.77 | 114,170 | +0.22(+1.19%) |
Apr 12, 2010 | 18.87 | 18.92 | 18.51 | 18.55 | 105,019 | -0.26(-1.38%) |
Apr 09, 2010 | 18.62 | 18.89 | 18.62 | 18.81 | 184,226 | +0.21(+1.13%) |
Apr 08, 2010 | 18.63 | 18.68 | 18.36 | 18.60 | 102,527 | -0.08(-0.43%) |
Apr 07, 2010 | 18.80 | 18.84 | 18.51 | 18.68 | 107,802 | -0.09(-0.48%) |
Apr 06, 2010 | 18.01 | 18.95 | 18.00 | 18.77 | 498,750 | +0.99(+5.57%) |
Apr 05, 2010 | 17.89 | 18.07 | 17.63 | 17.78 | 684,099 | -0.01(-0.06%) |
Apr 01, 2010 | 18.11 | 17.79 | 17.79 | 17.79 | 287,500 | -0.26(-1.44%) |
Mar 31, 2010 | 18.13 | 18.42 | 18.05 | 18.05 | 198,622 | -0.19(-1.04%) |
Mar 30, 2010 | 18.28 | 18.50 | 18.11 | 18.24 | 316,155 | -0.01(-0.05%) |
Mar 29, 2010 | 18.21 | 18.27 | 18.01 | 18.25 | 191,341 | +0.19(+1.05%) |
Mar 26, 2010 | 18.07 | 18.24 | 17.90 | 18.06 | 155,449 | -0.02(-0.11%) |
Mar 25, 2010 | 18.21 | 18.34 | 18.04 | 18.08 | 234,209 | -0.04(-0.22%) |
Mar 24, 2010 | 18.16 | 18.21 | 17.99 | 18.12 | 269,327 | -0.12(-0.66%) |
Mar 23, 2010 | 18.33 | 18.34 | 18.00 | 18.24 | 170,407 | -0.06(-0.33%) |
Mar 22, 2010 | 18.06 | 18.44 | 17.90 | 18.30 | 100,831 | +0.19(+1.05%) |
Mar 19, 2010 | 18.13 | 18.41 | 17.99 | 18.11 | 226,239 | -0.10(-0.55%) |
Mar 18, 2010 | 18.06 | 18.30 | 18.02 | 18.21 | 144,545 | +0.11(+0.61%) |
Mar 17, 2010 | 17.68 | 18.26 | 17.68 | 18.10 | 173,556 | +0.39(+2.20%) |
Mar 16, 2010 | 17.41 | 17.72 | 17.23 | 17.71 | 203,213 | +0.42(+2.43%) |
Mar 15, 2010 | 17.31 | 17.47 | 17.25 | 17.29 | 144,713 | -0.22(-1.26%) |
Mar 12, 2010 | 17.69 | 17.69 | 17.32 | 17.51 | 195,287 | -0.07(-0.40%) |
Mar 11, 2010 | 17.73 | 17.88 | 17.48 | 17.58 | 163,533 | -0.18(-1.01%) |
Mar 10, 2010 | 17.78 | 17.90 | 17.63 | 17.76 | 187,901 | +0.06(+0.34%) |
Mar 09, 2010 | 17.37 | 17.89 | 17.37 | 17.70 | 259,813 | +0.21(+1.20%) |
Mar 08, 2010 | 17.44 | 17.73 | 17.25 | 17.49 | 244,088 | +0.00(+0.00%) |
Mar 05, 2010 | 17.21 | 17.94 | 17.03 | 17.49 | 654,821 | +0.37(+2.16%) |
Mar 04, 2010 | 18.50 | 18.77 | 17.03 | 17.12 | 574,259 | -1.03(-5.67%) |
Mar 03, 2010 | 18.08 | 18.25 | 17.78 | 18.15 | 177,714 | +0.15(+0.83%) |
Mar 02, 2010 | 17.79 | 18.06 | 17.67 | 18.00 | 277,828 | +0.20(+1.12%) |