Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.81 | 14.99 | 14.59 | 14.81 | 493,427 | +0.17(+1.19%) |
May 27, 2010 | 14.64 | 14.84 | 14.54 | 14.64 | 466,412 | +0.15(+1.00%) |
May 26, 2010 | 14.75 | 14.85 | 14.48 | 14.49 | 364,283 | -0.08(-0.55%) |
May 25, 2010 | 14.40 | 14.72 | 14.30 | 14.57 | 797,065 | -0.18(-1.23%) |
May 24, 2010 | 14.77 | 14.91 | 14.73 | 14.75 | 311,830 | -0.07(-0.49%) |
May 21, 2010 | 14.67 | 15.24 | 14.59 | 14.83 | 630,111 | +0.07(+0.49%) |
May 20, 2010 | 14.48 | 14.83 | 14.40 | 14.75 | 1,023,982 | -0.22(-1.46%) |
May 19, 2010 | 15.02 | 15.03 | 14.64 | 14.97 | 734,665 | +0.08(+0.54%) |
May 18, 2010 | 15.39 | 15.50 | 14.85 | 14.89 | 513,925 | -0.41(-2.69%) |
May 17, 2010 | 15.28 | 15.30 | 15.07 | 15.30 | 355,591 | +0.07(+0.47%) |
May 14, 2010 | 15.23 | 15.65 | 15.10 | 15.23 | 331,958 | -0.38(-2.41%) |
May 13, 2010 | 15.30 | 15.64 | 15.27 | 15.61 | 525,867 | +0.32(+2.08%) |
May 12, 2010 | 15.36 | 15.63 | 15.23 | 15.29 | 879,404 | -0.01(-0.09%) |
May 11, 2010 | 15.38 | 15.43 | 15.28 | 15.30 | 508,519 | -0.09(-0.61%) |
May 10, 2010 | 15.40 | 15.54 | 15.34 | 15.40 | 557,375 | +0.49(+3.30%) |
May 07, 2010 | 15.29 | 15.29 | 14.63 | 14.91 | 2,049,050 | -0.27(-1.76%) |
May 06, 2010 | 15.18 | 15.89 | 14.83 | 15.17 | 14,102 | -0.48(-3.09%) |
May 05, 2010 | 15.81 | 15.98 | 15.64 | 15.66 | 956,809 | -0.30(-1.90%) |
May 04, 2010 | 16.19 | 16.19 | 15.66 | 15.96 | 1,514,496 | -0.84(-4.99%) |
May 03, 2010 | 16.91 | 17.26 | 16.66 | 16.80 | 1,008,003 | -0.12(-0.73%) |
Apr 30, 2010 | 16.75 | 17.31 | 16.58 | 16.92 | 773,672 | +0.29(+1.74%) |
Apr 29, 2010 | 16.60 | 16.85 | 16.52 | 16.63 | 326,860 | +0.12(+0.70%) |
Apr 28, 2010 | 16.53 | 16.89 | 16.39 | 16.52 | 289,389 | +0.01(+0.04%) |
Apr 27, 2010 | 16.47 | 17.10 | 16.47 | 16.51 | 616,377 | +0.03(+0.18%) |
Apr 26, 2010 | 16.56 | 16.92 | 16.43 | 16.48 | 433,535 | -0.12(-0.70%) |
Apr 23, 2010 | 16.56 | 16.68 | 16.48 | 16.60 | 303,955 | +0.10(+0.61%) |
Apr 22, 2010 | 16.23 | 16.51 | 16.23 | 16.50 | 239,075 | +0.14(+0.84%) |
Apr 21, 2010 | 16.30 | 16.82 | 16.24 | 16.36 | 521,638 | -0.09(-0.53%) |
Apr 20, 2010 | 16.28 | 16.58 | 16.21 | 16.45 | 26,683 | +0.25(+1.52%) |
Apr 19, 2010 | 16.16 | 16.23 | 15.98 | 16.20 | 252,198 | -0.04(-0.27%) |
Apr 16, 2010 | 16.29 | 16.49 | 16.21 | 16.24 | 398,674 | -0.21(-1.28%) |
Apr 15, 2010 | 15.98 | 16.55 | 15.89 | 16.45 | 552,197 | +0.33(+2.02%) |
Apr 14, 2010 | 15.70 | 16.30 | 15.69 | 16.13 | 581,827 | +0.48(+3.10%) |
Apr 13, 2010 | 15.71 | 15.85 | 15.56 | 15.64 | 200,128 | -0.14(-0.87%) |
Apr 12, 2010 | 15.61 | 15.85 | 15.59 | 15.78 | 162,563 | +0.11(+0.69%) |
Apr 09, 2010 | 15.61 | 15.88 | 15.55 | 15.67 | 215,132 | +0.11(+0.70%) |
Apr 08, 2010 | 15.59 | 15.61 | 15.42 | 15.56 | 172,131 | -0.09(-0.60%) |
Apr 07, 2010 | 15.87 | 15.87 | 15.52 | 15.66 | 325,577 | -0.14(-0.92%) |
Apr 06, 2010 | 15.86 | 15.89 | 15.77 | 15.80 | 270,450 | -0.05(-0.32%) |
Apr 05, 2010 | 15.75 | 15.90 | 15.74 | 15.85 | 310,079 | +0.07(+0.41%) |
Apr 01, 2010 | 15.56 | 15.79 | 15.79 | 15.79 | 556,787 | +0.22(+1.39%) |
Mar 31, 2010 | 15.49 | 15.80 | 15.23 | 15.57 | 801,118 | -0.03(-0.19%) |
Mar 30, 2010 | 15.64 | 15.67 | 15.46 | 15.60 | 1,849,418 | -0.01(-0.05%) |
Mar 29, 2010 | 15.73 | 15.84 | 15.55 | 15.61 | 1,111,595 | -0.16(-1.01%) |
Mar 26, 2010 | 15.64 | 15.81 | 15.62 | 15.77 | 909,163 | +0.13(+0.83%) |
Mar 25, 2010 | 15.65 | 15.74 | 15.62 | 15.64 | 372,724 | +0.04(+0.23%) |
Mar 24, 2010 | 15.82 | 15.85 | 15.56 | 15.60 | 398,380 | -0.22(-1.42%) |
Mar 23, 2010 | 15.72 | 15.83 | 15.63 | 15.82 | 288,004 | +0.04(+0.23%) |
Mar 22, 2010 | 15.77 | 15.88 | 15.64 | 15.79 | 311,176 | +0.11(+0.69%) |
Mar 19, 2010 | 15.97 | 15.97 | 15.62 | 15.68 | 202,404 | -0.18(-1.14%) |
Mar 18, 2010 | 15.91 | 16.03 | 15.85 | 15.86 | 280,140 | -0.09(-0.59%) |
Mar 17, 2010 | 15.36 | 16.01 | 15.36 | 15.96 | 427,560 | +0.59(+3.81%) |
Mar 16, 2010 | 15.33 | 15.48 | 15.32 | 15.37 | 469,880 | +0.01(+0.05%) |
Mar 15, 2010 | 15.25 | 15.36 | 15.22 | 15.36 | 643,314 | -0.11(-0.70%) |
Mar 12, 2010 | 15.77 | 15.80 | 15.41 | 15.47 | 654,714 | -0.31(-1.97%) |
Mar 11, 2010 | 15.73 | 15.85 | 15.62 | 15.78 | 336,568 | -0.10(-0.64%) |
Mar 10, 2010 | 15.64 | 15.89 | 15.56 | 15.88 | 461,120 | +0.14(+0.87%) |
Mar 09, 2010 | 15.85 | 15.91 | 15.66 | 15.75 | 406,160 | -0.20(-1.23%) |
Mar 08, 2010 | 15.47 | 15.98 | 15.28 | 15.94 | 673,780 | +0.15(+0.96%) |
Mar 05, 2010 | 15.62 | 15.79 | 15.51 | 15.79 | 470,773 | +0.19(+1.21%) |
Mar 04, 2010 | 16.24 | 16.25 | 15.25 | 15.60 | 852,220 | +0.15(+0.98%) |
Mar 03, 2010 | 15.36 | 15.56 | 15.22 | 15.45 | 600,662 | +0.08(+0.52%) |
Mar 02, 2010 | 15.20 | 15.37 | 14.75 | 15.37 | 1,492,706 | +0.38(+2.51%) |