Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.67 | 13.87 | 13.57 | 13.67 | 26,689 | -0.27(-1.95%) |
May 27, 2010 | 13.76 | 13.95 | 13.67 | 13.94 | 21,493 | +0.38(+2.79%) |
May 26, 2010 | 13.56 | 13.79 | 13.52 | 13.56 | 418 | -0.01(-0.06%) |
May 25, 2010 | 13.42 | 13.64 | 13.37 | 13.57 | 44,311 | -0.06(-0.44%) |
May 24, 2010 | 14.11 | 14.11 | 13.59 | 13.63 | 17,090 | -0.02(-0.11%) |
May 21, 2010 | 13.61 | 13.76 | 13.53 | 13.64 | 62,668 | -0.06(-0.44%) |
May 20, 2010 | 13.55 | 13.77 | 13.55 | 13.70 | 54,369 | +0.02(+0.11%) |
May 19, 2010 | 13.88 | 13.95 | 13.67 | 13.69 | 18,174 | -0.19(-1.36%) |
May 18, 2010 | 14.07 | 14.07 | 13.86 | 13.88 | 6,756 | -0.09(-0.65%) |
May 17, 2010 | 13.89 | 14.00 | 13.78 | 13.97 | 16,344 | +0.12(+0.87%) |
May 14, 2010 | 13.85 | 13.91 | 13.70 | 13.85 | 8,625 | +0.00(+0.00%) |
May 13, 2010 | 14.14 | 14.14 | 13.64 | 13.85 | 88,210 | -0.38(-2.66%) |
May 12, 2010 | 13.76 | 14.23 | 13.63 | 14.23 | 20,071 | +0.47(+3.41%) |
May 11, 2010 | 13.83 | 13.86 | 13.70 | 13.76 | 45,414 | +0.04(+0.28%) |
May 10, 2010 | 13.89 | 13.89 | 13.64 | 13.72 | 66,597 | +0.59(+4.50%) |
May 07, 2010 | 13.83 | 13.89 | 13.11 | 13.13 | 171,786 | -0.73(-5.25%) |
May 06, 2010 | 13.88 | 14.04 | 13.83 | 13.86 | 528 | -0.14(-1.03%) |
May 05, 2010 | 13.99 | 14.01 | 13.98 | 14.00 | 29,115 | +0.03(+0.22%) |
May 04, 2010 | 14.06 | 14.29 | 13.89 | 13.97 | 423,633 | -0.32(-2.23%) |
May 03, 2010 | 14.29 | 14.30 | 14.20 | 14.29 | 37,738 | +0.05(+0.32%) |
Apr 30, 2010 | 14.39 | 14.39 | 14.18 | 14.24 | 48,951 | -0.19(-1.31%) |
Apr 29, 2010 | 14.56 | 14.56 | 14.35 | 14.43 | 65,594 | -0.08(-0.52%) |
Apr 28, 2010 | 14.51 | 14.53 | 14.46 | 14.51 | 4,094 | +0.05(+0.31%) |
Apr 27, 2010 | 14.51 | 14.51 | 14.43 | 14.46 | 10,905 | -0.08(-0.57%) |
Apr 26, 2010 | 14.60 | 14.64 | 14.49 | 14.54 | 11,984 | -0.11(-0.72%) |
Apr 23, 2010 | 14.73 | 14.73 | 14.65 | 14.65 | 15,797 | -0.11(-0.77%) |
Apr 22, 2010 | 14.74 | 14.76 | 14.55 | 14.76 | 14,323 | +0.00(+0.00%) |
Apr 21, 2010 | 14.78 | 15.03 | 14.46 | 14.76 | 57,638 | -0.02(-0.10%) |
Apr 20, 2010 | 14.86 | 14.86 | 14.71 | 14.78 | 10,750 | -0.04(-0.26%) |
Apr 19, 2010 | 14.61 | 14.96 | 14.53 | 14.82 | 50,027 | +0.14(+0.93%) |
Apr 16, 2010 | 14.77 | 14.79 | 14.67 | 14.68 | 18,424 | -0.08(-0.56%) |
Apr 15, 2010 | 14.80 | 14.80 | 14.68 | 14.76 | 11,094 | -0.07(-0.46%) |
Apr 14, 2010 | 14.89 | 15.20 | 14.75 | 14.83 | 22,398 | -0.05(-0.31%) |
Apr 13, 2010 | 14.70 | 15.02 | 14.44 | 14.88 | 36,755 | +0.14(+0.92%) |
Apr 12, 2010 | 14.85 | 14.91 | 14.74 | 14.74 | 27,537 | -0.14(-0.92%) |
Apr 09, 2010 | 14.86 | 14.99 | 14.80 | 14.88 | 66,191 | +0.02(+0.10%) |
Apr 08, 2010 | 15.02 | 15.02 | 14.79 | 14.86 | 46,554 | -0.20(-1.36%) |
Apr 07, 2010 | 14.83 | 15.09 | 14.78 | 15.07 | 25,791 | +0.18(+1.22%) |
Apr 06, 2010 | 14.63 | 14.89 | 14.63 | 14.89 | 13,611 | +0.21(+1.44%) |
Apr 05, 2010 | 14.59 | 14.74 | 14.59 | 14.67 | 58,245 | +0.13(+0.88%) |
Apr 01, 2010 | 14.94 | 14.54 | 14.54 | 14.54 | 90,205 | -0.39(-2.64%) |
Mar 31, 2010 | 15.14 | 15.57 | 14.78 | 14.94 | 923,084 | +0.02(+0.15%) |
Mar 30, 2010 | 14.84 | 14.95 | 14.73 | 14.92 | 69,627 | +0.15(+1.03%) |
Mar 29, 2010 | 14.76 | 15.02 | 14.70 | 14.76 | 44,479 | +0.07(+0.46%) |
Mar 26, 2010 | 14.66 | 14.74 | 14.61 | 14.70 | 34,055 | -0.04(-0.26%) |
Mar 25, 2010 | 14.79 | 14.84 | 14.70 | 14.73 | 84,867 | +0.02(+0.10%) |
Mar 24, 2010 | 14.56 | 14.88 | 14.56 | 14.72 | 76,581 | +0.22(+1.51%) |
Mar 23, 2010 | 14.58 | 14.63 | 14.42 | 14.50 | 49,987 | -0.08(-0.52%) |
Mar 22, 2010 | 14.83 | 14.86 | 14.58 | 14.58 | 159,733 | -0.30(-2.04%) |
Mar 19, 2010 | 14.73 | 14.88 | 14.47 | 14.88 | 61,461 | +0.16(+1.08%) |
Mar 18, 2010 | 14.61 | 14.72 | 14.28 | 14.72 | 210,392 | +0.11(+0.78%) |
Mar 17, 2010 | 14.57 | 14.61 | 14.57 | 14.61 | 24,169 | +0.07(+0.47%) |
Mar 16, 2010 | 14.45 | 14.87 | 14.45 | 14.54 | 65,250 | +0.16(+1.11%) |
Mar 15, 2010 | 14.61 | 14.62 | 14.38 | 14.38 | 37,772 | -0.31(-2.11%) |
Mar 12, 2010 | 14.73 | 14.79 | 14.66 | 14.69 | 28,389 | -0.02(-0.15%) |
Mar 11, 2010 | 14.39 | 14.76 | 14.35 | 14.71 | 112,539 | +0.32(+2.21%) |
Mar 10, 2010 | 14.76 | 14.76 | 14.27 | 14.39 | 39,476 | -0.34(-2.31%) |
Mar 09, 2010 | 14.80 | 14.88 | 14.58 | 14.73 | 37,376 | +0.02(+0.10%) |
Mar 08, 2010 | 14.30 | 14.72 | 14.23 | 14.72 | 54,678 | +0.48(+3.40%) |
Mar 05, 2010 | 14.45 | 14.46 | 14.14 | 14.23 | 139,119 | -0.12(-0.84%) |
Mar 04, 2010 | 14.27 | 14.43 | 14.27 | 14.36 | 31,973 | +0.12(+0.85%) |
Mar 03, 2010 | 14.20 | 14.24 | 14.06 | 14.23 | 63,527 | -0.07(-0.47%) |
Mar 02, 2010 | 14.20 | 14.30 | 14.05 | 14.30 | 29,056 | +0.16(+1.12%) |