Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.52 | 15.82 | 15.33 | 15.52 | 239,762 | -0.32(-2.04%) |
May 27, 2010 | 15.48 | 15.86 | 15.44 | 15.84 | 400,366 | +0.71(+4.71%) |
May 26, 2010 | 15.13 | 15.47 | 14.93 | 15.13 | 2,036 | +0.31(+2.07%) |
May 25, 2010 | 14.65 | 14.93 | 14.53 | 14.82 | 853,467 | -0.27(-1.80%) |
May 24, 2010 | 15.08 | 15.25 | 14.91 | 15.09 | 531,395 | -0.03(-0.22%) |
May 21, 2010 | 14.66 | 15.21 | 14.30 | 15.12 | 1,029,597 | +0.11(+0.71%) |
May 20, 2010 | 15.15 | 15.62 | 15.00 | 15.02 | 675,302 | -1.25(-7.66%) |
May 19, 2010 | 16.59 | 16.82 | 15.96 | 16.26 | 332,453 | -0.44(-2.62%) |
May 18, 2010 | 17.53 | 17.58 | 16.64 | 16.70 | 390,100 | -0.62(-3.57%) |
May 17, 2010 | 17.25 | 17.45 | 16.61 | 17.32 | 585,294 | +0.16(+0.91%) |
May 14, 2010 | 17.16 | 17.25 | 16.86 | 17.16 | 666,471 | -0.14(-0.81%) |
May 13, 2010 | 17.31 | 17.46 | 17.01 | 17.30 | 583,393 | -0.05(-0.29%) |
May 12, 2010 | 16.59 | 17.48 | 16.59 | 17.35 | 1,027,062 | +0.87(+5.26%) |
May 11, 2010 | 16.68 | 16.89 | 16.45 | 16.49 | 592,200 | +0.07(+0.45%) |
May 10, 2010 | 16.06 | 16.46 | 16.03 | 16.41 | 535,244 | +1.32(+8.75%) |
May 07, 2010 | 15.70 | 15.88 | 14.98 | 15.09 | 837,118 | -0.83(-5.18%) |
May 06, 2010 | 16.48 | 16.79 | 13.04 | 15.92 | 603,088 | -0.57(-3.45%) |
May 05, 2010 | 16.73 | 16.79 | 16.44 | 16.49 | 392,601 | -0.42(-2.49%) |
May 04, 2010 | 17.25 | 17.26 | 16.77 | 16.91 | 371,421 | -0.49(-2.80%) |
May 03, 2010 | 17.36 | 17.56 | 17.23 | 17.39 | 494,860 | +0.23(+1.35%) |
Apr 30, 2010 | 18.08 | 18.48 | 17.13 | 17.16 | 846,938 | +0.00(+0.00%) |
Apr 29, 2010 | 17.04 | 17.19 | 16.86 | 17.16 | 412,116 | +0.31(+1.81%) |
Apr 28, 2010 | 16.70 | 16.93 | 16.59 | 16.86 | 284,493 | +0.32(+1.95%) |
Apr 27, 2010 | 17.08 | 17.33 | 16.50 | 16.54 | 463,907 | -0.55(-3.23%) |
Apr 26, 2010 | 17.34 | 17.45 | 17.02 | 17.09 | 374,187 | -0.20(-1.15%) |
Apr 23, 2010 | 17.22 | 17.34 | 17.14 | 17.29 | 464,675 | +0.12(+0.72%) |
Apr 22, 2010 | 16.45 | 17.21 | 16.27 | 17.16 | 338,340 | +0.50(+3.02%) |
Apr 21, 2010 | 16.30 | 16.73 | 16.25 | 16.66 | 429,571 | -0.05(-0.30%) |
Apr 20, 2010 | 16.44 | 16.76 | 16.37 | 16.71 | 644,785 | +0.41(+2.53%) |
Apr 19, 2010 | 16.48 | 16.75 | 16.14 | 16.30 | 454,285 | -0.22(-1.35%) |
Apr 16, 2010 | 16.87 | 17.08 | 16.38 | 16.52 | 389,828 | -0.35(-2.10%) |
Apr 15, 2010 | 16.72 | 16.93 | 16.72 | 16.87 | 211,935 | +0.00(+0.00%) |
Apr 14, 2010 | 16.86 | 16.93 | 16.77 | 16.87 | 203,113 | +0.08(+0.49%) |
Apr 13, 2010 | 16.74 | 16.82 | 16.59 | 16.79 | 465,482 | +0.05(+0.30%) |
Apr 12, 2010 | 16.58 | 16.82 | 16.48 | 16.74 | 446,294 | +0.15(+0.89%) |
Apr 09, 2010 | 16.71 | 16.73 | 16.41 | 16.59 | 178,336 | -0.13(-0.79%) |
Apr 08, 2010 | 16.43 | 16.78 | 16.20 | 16.73 | 401,503 | +0.36(+2.22%) |
Apr 07, 2010 | 16.38 | 16.46 | 16.16 | 16.36 | 570,929 | -0.09(-0.55%) |
Apr 06, 2010 | 16.27 | 16.46 | 16.27 | 16.45 | 144,681 | +0.06(+0.35%) |
Apr 05, 2010 | 16.27 | 16.48 | 16.26 | 16.40 | 226,928 | +0.16(+0.97%) |
Apr 01, 2010 | 16.21 | 16.24 | 16.24 | 16.24 | 299,225 | +0.19(+1.18%) |
Mar 31, 2010 | 16.28 | 16.36 | 16.05 | 16.05 | 417,121 | -0.26(-1.62%) |
Mar 30, 2010 | 16.24 | 16.42 | 16.24 | 16.31 | 279,598 | +0.15(+0.92%) |
Mar 29, 2010 | 16.44 | 16.53 | 16.07 | 16.16 | 468,262 | -0.21(-1.31%) |
Mar 26, 2010 | 16.04 | 16.64 | 16.04 | 16.38 | 922,150 | +0.35(+2.21%) |
Mar 25, 2010 | 16.16 | 16.60 | 15.97 | 16.02 | 1,159,735 | -0.07(-0.41%) |
Mar 24, 2010 | 15.72 | 16.12 | 15.59 | 16.09 | 726,600 | +0.28(+1.77%) |
Mar 23, 2010 | 15.08 | 15.83 | 15.04 | 15.81 | 505,582 | +0.72(+4.76%) |
Mar 22, 2010 | 14.83 | 15.12 | 14.72 | 15.09 | 492,253 | +0.19(+1.27%) |
Mar 19, 2010 | 14.98 | 15.05 | 14.81 | 14.90 | 543,339 | +0.02(+0.11%) |
Mar 18, 2010 | 14.73 | 14.92 | 14.65 | 14.89 | 204,976 | +0.19(+1.29%) |
Mar 17, 2010 | 14.48 | 14.73 | 14.39 | 14.70 | 255,084 | +0.29(+2.00%) |
Mar 16, 2010 | 14.41 | 14.53 | 14.26 | 14.41 | 213,115 | -0.01(-0.06%) |
Mar 15, 2010 | 14.37 | 14.44 | 14.35 | 14.41 | 196,193 | -0.20(-1.35%) |
Mar 12, 2010 | 14.59 | 14.78 | 14.43 | 14.61 | 282,377 | +0.08(+0.57%) |
Mar 11, 2010 | 14.60 | 14.65 | 14.34 | 14.53 | 206,162 | -0.20(-1.35%) |
Mar 10, 2010 | 14.53 | 14.84 | 14.53 | 14.73 | 221,962 | +0.16(+1.08%) |
Mar 09, 2010 | 14.18 | 14.67 | 14.13 | 14.57 | 202,167 | +0.28(+1.96%) |
Mar 08, 2010 | 14.37 | 14.40 | 14.22 | 14.29 | 212,524 | -0.04(-0.29%) |
Mar 05, 2010 | 13.90 | 14.34 | 13.89 | 14.33 | 285,893 | +0.49(+3.52%) |
Mar 04, 2010 | 13.81 | 13.89 | 13.67 | 13.85 | 122,855 | +0.09(+0.66%) |
Mar 03, 2010 | 13.88 | 14.03 | 13.71 | 13.75 | 375,120 | -0.05(-0.36%) |
Mar 02, 2010 | 13.75 | 13.95 | 13.66 | 13.80 | 433,684 | +0.08(+0.60%) |