Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.81 | 14.82 | 13.82 | 13.89 | 1,145,703 | -0.92(-6.21%) |
May 27, 2010 | 15.29 | 15.48 | 14.62 | 14.81 | 249,606 | -0.15(-1.00%) |
May 26, 2010 | 15.18 | 15.23 | 14.80 | 14.96 | 104,998 | +0.04(+0.27%) |
May 25, 2010 | 14.50 | 15.12 | 14.50 | 14.92 | 147,290 | +0.17(+1.15%) |
May 24, 2010 | 14.90 | 15.05 | 14.67 | 14.75 | 94,744 | -0.24(-1.60%) |
May 21, 2010 | 15.07 | 15.19 | 14.57 | 14.99 | 254,395 | -0.29(-1.90%) |
May 20, 2010 | 16.20 | 16.20 | 15.15 | 15.28 | 77,378 | -1.00(-6.14%) |
May 19, 2010 | 16.38 | 16.84 | 15.77 | 16.28 | 93,548 | -0.33(-1.99%) |
May 18, 2010 | 17.01 | 17.79 | 16.30 | 16.61 | 135,252 | -0.23(-1.37%) |
May 17, 2010 | 16.46 | 16.90 | 16.22 | 16.84 | 66,483 | +0.49(+3.00%) |
May 14, 2010 | 16.60 | 16.95 | 16.07 | 16.35 | 83,958 | -0.35(-2.10%) |
May 13, 2010 | 17.15 | 17.32 | 16.47 | 16.70 | 95,345 | -0.45(-2.62%) |
May 12, 2010 | 16.57 | 17.23 | 16.52 | 17.15 | 66,652 | +0.63(+3.81%) |
May 11, 2010 | 16.60 | 17.01 | 16.38 | 16.52 | 64,870 | -0.44(-2.59%) |
May 10, 2010 | 16.47 | 17.01 | 16.02 | 16.96 | 61,778 | +1.53(+9.92%) |
May 07, 2010 | 15.51 | 16.36 | 15.27 | 15.43 | 66,229 | -0.08(-0.52%) |
May 06, 2010 | 15.96 | 16.79 | 14.46 | 15.51 | 122,439 | -0.21(-1.34%) |
May 05, 2010 | 16.54 | 16.93 | 15.50 | 15.72 | 100,148 | -1.23(-7.26%) |
May 04, 2010 | 17.30 | 17.70 | 16.85 | 16.95 | 258,489 | -0.69(-3.91%) |
May 03, 2010 | 16.88 | 17.74 | 16.88 | 17.64 | 42,808 | +0.75(+4.44%) |
Apr 30, 2010 | 16.84 | 17.10 | 16.74 | 16.89 | 76,097 | +0.00(+0.00%) |
Apr 29, 2010 | 16.52 | 16.95 | 16.28 | 16.89 | 91,377 | +0.45(+2.74%) |
Apr 28, 2010 | 16.44 | 17.00 | 16.17 | 16.44 | 143,188 | +0.44(+2.75%) |
Apr 27, 2010 | 16.32 | 16.64 | 16.00 | 16.00 | 64,541 | -0.33(-2.02%) |
Apr 26, 2010 | 16.55 | 16.59 | 16.00 | 16.33 | 38,253 | -0.28(-1.69%) |
Apr 23, 2010 | 16.07 | 16.62 | 15.49 | 16.61 | 69,534 | +0.51(+3.17%) |
Apr 22, 2010 | 15.49 | 16.20 | 15.28 | 16.10 | 70,315 | +0.41(+2.61%) |
Apr 21, 2010 | 16.01 | 16.22 | 15.50 | 15.69 | 71,698 | -0.33(-2.06%) |
Apr 20, 2010 | 16.23 | 16.41 | 16.01 | 16.02 | 15,861 | -0.12(-0.74%) |
Apr 19, 2010 | 16.62 | 16.65 | 15.52 | 16.14 | 80,978 | -0.53(-3.18%) |
Apr 16, 2010 | 16.88 | 17.17 | 16.66 | 16.67 | 89,013 | -0.21(-1.24%) |
Apr 15, 2010 | 16.40 | 17.03 | 16.37 | 16.88 | 164,827 | +0.42(+2.55%) |
Apr 14, 2010 | 16.31 | 16.49 | 16.23 | 16.46 | 316,997 | +0.32(+1.98%) |
Apr 13, 2010 | 16.30 | 16.50 | 16.08 | 16.14 | 117,222 | -0.08(-0.49%) |
Apr 12, 2010 | 16.39 | 16.70 | 16.00 | 16.22 | 95,116 | -0.24(-1.46%) |
Apr 09, 2010 | 17.08 | 17.25 | 16.29 | 16.46 | 154,693 | -0.63(-3.69%) |
Apr 08, 2010 | 17.32 | 17.99 | 17.01 | 17.09 | 85,587 | -0.35(-2.01%) |
Apr 07, 2010 | 17.83 | 17.91 | 17.35 | 17.44 | 71,234 | -0.36(-2.02%) |
Apr 06, 2010 | 17.31 | 18.00 | 17.16 | 17.80 | 64,874 | +0.35(+2.01%) |
Apr 05, 2010 | 16.71 | 18.25 | 16.71 | 17.45 | 156,653 | +0.76(+4.55%) |
Apr 01, 2010 | 17.01 | 16.69 | 16.69 | 16.69 | 167,100 | -0.32(-1.88%) |
Mar 31, 2010 | 16.81 | 17.68 | 16.80 | 17.01 | 1,438,709 | +0.12(+0.71%) |
Mar 30, 2010 | 16.86 | 17.20 | 16.84 | 16.89 | 105,502 | -0.03(-0.18%) |
Mar 29, 2010 | 16.37 | 16.94 | 16.37 | 16.92 | 64,141 | +0.51(+3.11%) |
Mar 26, 2010 | 16.01 | 16.71 | 15.96 | 16.41 | 27,225 | +0.36(+2.24%) |
Mar 25, 2010 | 16.34 | 16.50 | 15.78 | 16.05 | 154,503 | -0.25(-1.53%) |
Mar 24, 2010 | 16.53 | 16.74 | 16.05 | 16.30 | 85,577 | -0.37(-2.22%) |
Mar 23, 2010 | 17.21 | 17.25 | 16.60 | 16.67 | 118,967 | -0.09(-0.54%) |
Mar 22, 2010 | 16.59 | 16.87 | 16.25 | 16.76 | 163,271 | +0.20(+1.21%) |
Mar 19, 2010 | 16.62 | 17.05 | 16.36 | 16.56 | 102,575 | -0.06(-0.36%) |
Mar 18, 2010 | 17.19 | 17.19 | 16.24 | 16.62 | 48,374 | -0.63(-3.65%) |
Mar 17, 2010 | 15.85 | 17.74 | 15.76 | 17.25 | 218,263 | +1.30(+8.15%) |
Mar 16, 2010 | 14.96 | 16.04 | 14.96 | 15.95 | 279,852 | +0.99(+6.62%) |
Mar 15, 2010 | 14.82 | 15.30 | 14.59 | 14.96 | 94,073 | -0.55(-3.55%) |
Mar 12, 2010 | 15.52 | 15.67 | 15.13 | 15.51 | 151,225 | -0.05(-0.32%) |
Mar 11, 2010 | 15.23 | 15.62 | 15.16 | 15.56 | 80,602 | +0.16(+1.04%) |
Mar 10, 2010 | 15.10 | 15.40 | 14.92 | 15.40 | 57,075 | +0.34(+2.26%) |
Mar 09, 2010 | 15.22 | 15.39 | 14.91 | 15.06 | 106,598 | -0.33(-2.14%) |
Mar 08, 2010 | 15.25 | 15.39 | 15.10 | 15.39 | 125,947 | +0.16(+1.05%) |
Mar 05, 2010 | 14.68 | 15.26 | 14.50 | 15.23 | 280,759 | +0.67(+4.60%) |
Mar 04, 2010 | 14.48 | 14.69 | 14.16 | 14.56 | 278,144 | +0.32(+2.25%) |
Mar 03, 2010 | 14.53 | 14.86 | 14.06 | 14.24 | 208,248 | -0.22(-1.52%) |
Mar 02, 2010 | 14.58 | 14.90 | 14.28 | 14.46 | 100,990 | -0.23(-1.57%) |