Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.40 | 14.31 | 13.80 | 13.92 | 51,654 | -0.48(-3.32%) |
May 27, 2010 | 14.05 | 14.43 | 13.82 | 14.40 | 81,091 | +0.59(+4.24%) |
May 26, 2010 | 14.11 | 14.28 | 13.80 | 13.81 | 97,981 | -0.27(-1.91%) |
May 25, 2010 | 13.90 | 14.17 | 13.70 | 14.08 | 90,238 | -0.07(-0.49%) |
May 24, 2010 | 14.46 | 14.58 | 14.06 | 14.15 | 59,067 | -0.38(-2.65%) |
May 21, 2010 | 14.35 | 14.65 | 14.35 | 14.53 | 91,148 | +0.02(+0.11%) |
May 20, 2010 | 14.92 | 15.25 | 14.43 | 14.52 | 117,503 | -0.82(-5.32%) |
May 19, 2010 | 15.32 | 15.59 | 15.31 | 15.34 | 57,341 | +0.00(+0.00%) |
May 18, 2010 | 15.39 | 15.69 | 15.17 | 15.34 | 68,582 | -0.02(-0.15%) |
May 17, 2010 | 15.20 | 15.39 | 15.14 | 15.36 | 40,882 | +0.21(+1.37%) |
May 14, 2010 | 15.11 | 15.20 | 14.94 | 15.15 | 34,949 | -0.12(-0.81%) |
May 13, 2010 | 15.09 | 15.38 | 15.09 | 15.27 | 41,056 | +0.06(+0.40%) |
May 12, 2010 | 14.91 | 15.29 | 14.70 | 15.21 | 143,281 | +0.35(+2.33%) |
May 11, 2010 | 14.56 | 14.90 | 14.05 | 14.87 | 152,543 | +0.62(+4.38%) |
May 10, 2010 | 14.28 | 14.30 | 14.08 | 14.24 | 75,016 | +0.35(+2.49%) |
May 07, 2010 | 13.94 | 14.27 | 13.81 | 13.90 | 61,717 | -0.05(-0.33%) |
May 06, 2010 | 14.33 | 14.54 | 13.87 | 13.94 | 38,471 | -0.38(-2.63%) |
May 05, 2010 | 14.49 | 14.52 | 14.11 | 14.32 | 72,272 | +0.04(+0.27%) |
May 04, 2010 | 14.13 | 14.43 | 13.97 | 14.28 | 86,070 | -0.19(-1.33%) |
May 03, 2010 | 13.80 | 14.50 | 13.80 | 14.47 | 77,654 | +0.69(+5.03%) |
Apr 30, 2010 | 14.13 | 14.13 | 13.39 | 13.78 | 111,331 | -0.35(-2.45%) |
Apr 29, 2010 | 13.69 | 14.13 | 13.61 | 14.13 | 50,621 | +0.48(+3.50%) |
Apr 28, 2010 | 13.59 | 13.73 | 13.59 | 13.65 | 14,036 | -0.04(-0.28%) |
Apr 27, 2010 | 14.00 | 14.00 | 13.62 | 13.69 | 46,100 | -0.34(-2.41%) |
Apr 26, 2010 | 14.05 | 14.09 | 14.00 | 14.03 | 22,781 | -0.05(-0.38%) |
Apr 23, 2010 | 14.00 | 14.10 | 13.96 | 14.08 | 25,907 | -0.01(-0.05%) |
Apr 22, 2010 | 13.93 | 14.13 | 13.93 | 14.09 | 31,928 | +0.00(+0.00%) |
Apr 21, 2010 | 13.98 | 14.13 | 13.97 | 14.09 | 69,061 | +0.06(+0.44%) |
Apr 20, 2010 | 13.90 | 14.09 | 13.81 | 14.03 | 45,324 | +0.15(+1.05%) |
Apr 19, 2010 | 13.79 | 13.98 | 13.72 | 13.88 | 33,258 | +0.00(+0.00%) |
Apr 16, 2010 | 14.00 | 14.00 | 13.82 | 13.88 | 45,036 | -0.12(-0.83%) |
Apr 15, 2010 | 14.13 | 14.13 | 13.94 | 14.00 | 28,470 | -0.13(-0.93%) |
Apr 14, 2010 | 13.79 | 14.16 | 13.75 | 14.13 | 88,460 | +0.37(+2.69%) |
Apr 13, 2010 | 13.82 | 13.86 | 13.68 | 13.76 | 31,801 | -0.08(-0.56%) |
Apr 12, 2010 | 13.86 | 13.98 | 13.73 | 13.83 | 18,964 | -0.06(-0.44%) |
Apr 09, 2010 | 13.84 | 13.92 | 13.78 | 13.90 | 30,516 | +0.01(+0.06%) |
Apr 08, 2010 | 13.94 | 13.94 | 13.86 | 13.89 | 23,877 | -0.14(-0.99%) |
Apr 07, 2010 | 13.94 | 14.04 | 13.78 | 14.03 | 43,539 | +0.20(+1.45%) |
Apr 06, 2010 | 13.98 | 14.04 | 13.78 | 13.83 | 33,293 | -0.28(-1.97%) |
Apr 05, 2010 | 13.83 | 14.13 | 13.76 | 14.10 | 24,856 | +0.28(+2.06%) |
Apr 01, 2010 | 13.94 | 13.82 | 13.82 | 13.82 | 31,564 | +0.00(+0.00%) |
Mar 31, 2010 | 13.90 | 14.17 | 13.78 | 13.82 | 84,402 | -0.10(-0.72%) |
Mar 30, 2010 | 13.99 | 14.10 | 13.79 | 13.92 | 32,186 | -0.01(-0.06%) |
Mar 29, 2010 | 14.04 | 14.07 | 13.85 | 13.93 | 32,015 | -0.12(-0.88%) |
Mar 26, 2010 | 14.00 | 14.13 | 13.90 | 14.05 | 37,634 | +0.27(+1.95%) |
Mar 25, 2010 | 14.01 | 14.17 | 13.72 | 13.78 | 31,818 | -0.18(-1.27%) |
Mar 24, 2010 | 13.70 | 14.06 | 13.70 | 13.96 | 28,660 | -0.08(-0.55%) |
Mar 23, 2010 | 13.95 | 14.15 | 13.86 | 14.03 | 34,193 | -0.02(-0.11%) |
Mar 22, 2010 | 13.78 | 14.18 | 13.78 | 14.05 | 50,695 | +0.12(+0.88%) |
Mar 19, 2010 | 13.90 | 13.96 | 13.67 | 13.93 | 115,923 | +0.12(+0.89%) |
Mar 18, 2010 | 13.91 | 14.01 | 13.71 | 13.80 | 42,431 | -0.05(-0.39%) |
Mar 17, 2010 | 13.76 | 14.16 | 13.76 | 13.86 | 32,781 | -0.09(-0.66%) |
Mar 16, 2010 | 14.06 | 14.19 | 13.82 | 13.95 | 38,241 | -0.10(-0.71%) |
Mar 15, 2010 | 13.92 | 14.11 | 13.76 | 14.05 | 29,212 | +0.19(+1.39%) |
Mar 12, 2010 | 14.03 | 14.19 | 13.70 | 13.86 | 12,950 | -0.18(-1.32%) |
Mar 11, 2010 | 14.16 | 14.42 | 13.90 | 14.04 | 19,554 | -0.08(-0.55%) |
Mar 10, 2010 | 13.97 | 14.20 | 13.67 | 14.12 | 35,195 | +0.11(+0.82%) |
Mar 09, 2010 | 14.12 | 14.43 | 13.81 | 14.00 | 54,367 | -0.12(-0.87%) |
Mar 08, 2010 | 14.43 | 14.43 | 13.87 | 14.13 | 54,364 | -0.31(-2.17%) |
Mar 05, 2010 | 14.38 | 14.51 | 13.84 | 14.44 | 38,318 | +0.10(+0.69%) |
Mar 04, 2010 | 14.04 | 14.37 | 14.04 | 14.34 | 10,043 | +0.29(+2.06%) |
Mar 03, 2010 | 14.44 | 14.44 | 13.87 | 14.05 | 83,254 | -0.35(-2.44%) |
Mar 02, 2010 | 14.35 | 14.47 | 14.20 | 14.40 | 52,110 | -0.06(-0.42%) |