Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.67 | 14.67 | 14.35 | 14.44 | 87,475 | -0.23(-1.57%) |
May 27, 2010 | 14.45 | 14.85 | 14.41 | 14.67 | 123,554 | +0.37(+2.59%) |
May 26, 2010 | 14.26 | 14.45 | 14.20 | 14.30 | 273,819 | -0.07(-0.49%) |
May 25, 2010 | 14.10 | 14.46 | 14.00 | 14.37 | 244,404 | -0.60(-4.01%) |
May 24, 2010 | 15.00 | 15.02 | 14.87 | 14.97 | 79,333 | -0.03(-0.20%) |
May 21, 2010 | 14.94 | 15.05 | 14.65 | 15.00 | 119,534 | +0.00(+0.00%) |
May 20, 2010 | 15.02 | 15.14 | 15.00 | 15.00 | 131,126 | -0.64(-4.09%) |
May 19, 2010 | 15.45 | 15.64 | 15.30 | 15.64 | 508,758 | +0.22(+1.43%) |
May 18, 2010 | 15.40 | 15.59 | 15.35 | 15.42 | 657,534 | -0.13(-0.84%) |
May 17, 2010 | 15.35 | 15.63 | 15.35 | 15.55 | 57,591 | +0.27(+1.77%) |
May 14, 2010 | 15.40 | 15.45 | 15.02 | 15.28 | 84,167 | -0.22(-1.42%) |
May 13, 2010 | 15.70 | 15.89 | 15.40 | 15.50 | 96,243 | -0.65(-4.02%) |
May 12, 2010 | 16.02 | 16.24 | 16.02 | 16.15 | 79,817 | -0.01(-0.06%) |
May 11, 2010 | 16.10 | 16.25 | 16.06 | 16.16 | 110,185 | -0.42(-2.53%) |
May 10, 2010 | 16.55 | 16.58 | 16.51 | 16.58 | 75,765 | +0.43(+2.66%) |
May 07, 2010 | 16.33 | 16.45 | 16.00 | 16.15 | 104,424 | -0.40(-2.42%) |
May 06, 2010 | 16.56 | 16.74 | 16.05 | 16.55 | 118,259 | -0.21(-1.25%) |
May 05, 2010 | 16.80 | 16.90 | 16.75 | 16.76 | 55,533 | -0.12(-0.71%) |
May 04, 2010 | 17.10 | 17.20 | 16.86 | 16.88 | 61,245 | -0.49(-2.82%) |
May 03, 2010 | 17.25 | 17.50 | 17.25 | 17.37 | 51,831 | +0.04(+0.23%) |
Apr 30, 2010 | 17.35 | 17.43 | 17.20 | 17.33 | 48,353 | +0.00(+0.00%) |
Apr 29, 2010 | 17.02 | 17.40 | 17.02 | 17.33 | 86,538 | +0.32(+1.88%) |
Apr 28, 2010 | 17.09 | 17.22 | 17.00 | 17.01 | 61,699 | -0.14(-0.82%) |
Apr 27, 2010 | 17.45 | 17.55 | 17.15 | 17.15 | 50,964 | -0.20(-1.15%) |
Apr 26, 2010 | 17.47 | 17.47 | 17.34 | 17.35 | 63,089 | +0.11(+0.64%) |
Apr 23, 2010 | 16.97 | 17.24 | 16.85 | 17.24 | 150,891 | +0.16(+0.94%) |
Apr 22, 2010 | 17.20 | 17.20 | 16.95 | 17.08 | 238,518 | -0.17(-0.99%) |
Apr 21, 2010 | 17.20 | 17.30 | 17.15 | 17.25 | 54,254 | +0.26(+1.53%) |
Apr 20, 2010 | 16.93 | 17.04 | 16.90 | 16.99 | 95,229 | +0.06(+0.35%) |
Apr 19, 2010 | 16.80 | 16.99 | 16.70 | 16.93 | 131,427 | -0.16(-0.94%) |
Apr 16, 2010 | 17.20 | 17.24 | 16.94 | 17.09 | 398,920 | -0.26(-1.50%) |
Apr 15, 2010 | 17.40 | 17.42 | 17.30 | 17.35 | 226,942 | -0.18(-1.03%) |
Apr 14, 2010 | 17.35 | 17.55 | 17.33 | 17.53 | 277,783 | +0.09(+0.52%) |
Apr 13, 2010 | 17.38 | 17.50 | 17.20 | 17.44 | 193,622 | +0.09(+0.52%) |
Apr 12, 2010 | 17.40 | 17.53 | 17.33 | 17.35 | 98,080 | -0.18(-1.03%) |
Apr 09, 2010 | 17.43 | 17.53 | 17.43 | 17.53 | 44,902 | -0.02(-0.11%) |
Apr 08, 2010 | 17.45 | 17.60 | 17.40 | 17.55 | 74,194 | +0.10(+0.57%) |
Apr 07, 2010 | 17.55 | 17.65 | 17.41 | 17.45 | 99,687 | -0.20(-1.13%) |
Apr 06, 2010 | 17.60 | 17.67 | 17.54 | 17.65 | 178,459 | -0.03(-0.17%) |
Apr 05, 2010 | 17.60 | 17.68 | 17.50 | 17.68 | 595,764 | +0.18(+1.03%) |
Apr 01, 2010 | 17.50 | 17.50 | 17.50 | 0 | +0.30(+1.74%) | |
Mar 31, 2010 | 17.05 | 17.30 | 17.05 | 17.20 | 92,114 | +0.03(+0.17%) |
Mar 30, 2010 | 17.17 | 17.25 | 17.10 | 17.17 | 67,721 | +0.26(+1.54%) |
Mar 29, 2010 | 16.85 | 17.05 | 16.85 | 16.91 | 72,195 | +0.01(+0.06%) |
Mar 26, 2010 | 16.65 | 16.90 | 16.50 | 16.90 | 129,543 | +0.25(+1.50%) |
Mar 25, 2010 | 16.75 | 16.90 | 16.65 | 16.65 | 129,666 | -0.27(-1.60%) |
Mar 24, 2010 | 16.74 | 17.00 | 16.74 | 16.92 | 96,660 | -0.23(-1.34%) |
Mar 23, 2010 | 16.90 | 17.15 | 16.90 | 17.15 | 44,330 | +0.16(+0.94%) |
Mar 22, 2010 | 16.75 | 16.99 | 16.75 | 16.99 | 83,772 | +0.14(+0.83%) |
Mar 19, 2010 | 16.90 | 16.90 | 16.68 | 16.85 | 71,464 | -0.17(-1.00%) |
Mar 18, 2010 | 16.90 | 17.02 | 16.88 | 17.02 | 79,597 | +0.01(+0.06%) |
Mar 17, 2010 | 16.95 | 17.17 | 16.95 | 17.01 | 63,008 | +0.24(+1.43%) |
Mar 16, 2010 | 16.66 | 16.85 | 16.66 | 16.77 | 59,003 | -0.16(-0.95%) |
Mar 15, 2010 | 16.85 | 16.93 | 16.85 | 16.93 | 43,943 | +0.01(+0.06%) |
Mar 12, 2010 | 16.86 | 17.00 | 16.86 | 16.92 | 42,257 | +0.22(+1.32%) |
Mar 11, 2010 | 16.36 | 16.70 | 16.36 | 16.70 | 116,362 | +0.33(+2.02%) |
Mar 10, 2010 | 16.40 | 16.44 | 16.30 | 16.37 | 199,798 | -0.07(-0.43%) |
Mar 09, 2010 | 16.35 | 16.50 | 16.35 | 16.44 | 49,733 | +0.13(+0.80%) |
Mar 08, 2010 | 16.20 | 16.35 | 16.05 | 16.31 | 124,194 | +0.46(+2.90%) |
Mar 05, 2010 | 15.70 | 15.97 | 15.55 | 15.85 | 240,777 | +0.20(+1.28%) |
Mar 04, 2010 | 15.78 | 15.79 | 15.57 | 15.65 | 99,348 | -0.25(-1.57%) |
Mar 03, 2010 | 15.90 | 16.05 | 15.83 | 15.90 | 150,393 | -0.10(-0.62%) |
Mar 02, 2010 | 15.80 | 16.03 | 15.80 | 16.00 | 124,831 | +0.13(+0.82%) |