Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.57 | 16.90 | 16.35 | 16.57 | 175,037 | -0.21(-1.25%) |
May 27, 2010 | 16.37 | 16.80 | 16.13 | 16.78 | 279,023 | +0.93(+5.88%) |
May 26, 2010 | 15.73 | 16.20 | 15.73 | 15.85 | 433,381 | +0.31(+2.00%) |
May 25, 2010 | 15.03 | 15.59 | 14.44 | 15.54 | 287,490 | -0.07(-0.48%) |
May 24, 2010 | 15.80 | 16.02 | 15.23 | 15.61 | 372,891 | +0.05(+0.30%) |
May 21, 2010 | 14.07 | 15.62 | 14.07 | 15.56 | 459,077 | +1.25(+8.72%) |
May 20, 2010 | 14.45 | 14.70 | 14.25 | 14.32 | 418,785 | -1.32(-8.46%) |
May 19, 2010 | 16.10 | 16.28 | 15.12 | 15.64 | 261,687 | -0.49(-3.01%) |
May 18, 2010 | 16.85 | 16.87 | 16.04 | 16.12 | 185,772 | -0.53(-3.16%) |
May 17, 2010 | 16.97 | 17.24 | 16.48 | 16.65 | 519,449 | -0.25(-1.48%) |
May 14, 2010 | 16.90 | 16.93 | 16.60 | 16.90 | 315,182 | +0.01(+0.04%) |
May 13, 2010 | 16.83 | 16.96 | 16.61 | 16.89 | 547,622 | +0.20(+1.21%) |
May 12, 2010 | 16.17 | 16.86 | 16.05 | 16.69 | 644,561 | +0.69(+4.30%) |
May 11, 2010 | 16.00 | 16.48 | 15.92 | 16.00 | 155,018 | +0.63(+4.09%) |
May 10, 2010 | 15.02 | 15.44 | 15.02 | 15.37 | 214,800 | +1.84(+13.64%) |
May 07, 2010 | 13.90 | 14.29 | 13.29 | 13.53 | 313,337 | -0.44(-3.16%) |
May 06, 2010 | 15.46 | 15.46 | 13.18 | 13.97 | 558,574 | -1.59(-10.22%) |
May 05, 2010 | 16.00 | 16.22 | 15.48 | 15.56 | 153,343 | +0.10(+0.65%) |
May 04, 2010 | 16.03 | 16.05 | 15.37 | 15.46 | 173,555 | -0.79(-4.85%) |
May 03, 2010 | 15.42 | 16.36 | 15.40 | 16.25 | 207,149 | +0.90(+5.88%) |
Apr 30, 2010 | 15.67 | 15.80 | 15.17 | 15.35 | 126,252 | -0.33(-2.09%) |
Apr 29, 2010 | 15.53 | 15.95 | 15.33 | 15.67 | 312,359 | +0.33(+2.13%) |
Apr 28, 2010 | 15.39 | 15.49 | 15.23 | 15.35 | 148,545 | +0.13(+0.88%) |
Apr 27, 2010 | 15.47 | 15.64 | 15.17 | 15.21 | 165,348 | -0.33(-2.11%) |
Apr 26, 2010 | 15.65 | 15.94 | 15.42 | 15.54 | 110,194 | -0.16(-1.02%) |
Apr 23, 2010 | 15.79 | 15.85 | 15.59 | 15.70 | 105,452 | -0.01(-0.08%) |
Apr 22, 2010 | 15.63 | 15.80 | 15.34 | 15.71 | 116,660 | +0.10(+0.64%) |
Apr 21, 2010 | 15.57 | 15.98 | 15.53 | 15.61 | 146,877 | +0.11(+0.69%) |
Apr 20, 2010 | 15.13 | 15.58 | 15.13 | 15.51 | 150,153 | +0.49(+3.25%) |
Apr 19, 2010 | 14.81 | 15.10 | 14.69 | 15.02 | 89,118 | +0.05(+0.31%) |
Apr 16, 2010 | 15.09 | 15.21 | 14.83 | 14.97 | 119,655 | -0.13(-0.84%) |
Apr 15, 2010 | 15.04 | 15.11 | 14.99 | 15.10 | 182,777 | +0.10(+0.67%) |
Apr 14, 2010 | 14.77 | 15.03 | 14.68 | 15.00 | 94,365 | +0.33(+2.23%) |
Apr 13, 2010 | 14.54 | 14.71 | 14.50 | 14.67 | 103,522 | +0.02(+0.14%) |
Apr 12, 2010 | 14.67 | 14.69 | 14.50 | 14.65 | 92,460 | -0.01(-0.05%) |
Apr 09, 2010 | 14.51 | 14.67 | 14.34 | 14.66 | 89,543 | +0.13(+0.87%) |
Apr 08, 2010 | 14.54 | 14.58 | 14.41 | 14.53 | 65,910 | -0.09(-0.64%) |
Apr 07, 2010 | 14.57 | 14.71 | 14.51 | 14.63 | 67,414 | -0.05(-0.32%) |
Apr 06, 2010 | 14.54 | 14.69 | 14.47 | 14.67 | 300,283 | +0.12(+0.83%) |
Apr 05, 2010 | 14.44 | 14.55 | 14.27 | 14.55 | 218,969 | +0.12(+0.83%) |
Apr 01, 2010 | 14.53 | 14.43 | 14.43 | 14.43 | 137,485 | +0.03(+0.19%) |
Mar 31, 2010 | 14.46 | 14.57 | 14.19 | 14.40 | 178,132 | -0.17(-1.15%) |
Mar 30, 2010 | 14.60 | 14.63 | 14.43 | 14.57 | 169,634 | -0.04(-0.27%) |
Mar 29, 2010 | 14.29 | 14.64 | 14.17 | 14.61 | 82,588 | +0.46(+3.26%) |
Mar 26, 2010 | 14.18 | 14.26 | 14.05 | 14.15 | 74,505 | +0.07(+0.52%) |
Mar 25, 2010 | 14.40 | 14.55 | 14.06 | 14.08 | 89,941 | -0.30(-2.09%) |
Mar 24, 2010 | 14.62 | 14.67 | 14.37 | 14.38 | 121,257 | -0.29(-1.96%) |
Mar 23, 2010 | 14.08 | 14.69 | 13.86 | 14.67 | 143,108 | +0.59(+4.23%) |
Mar 22, 2010 | 13.88 | 14.19 | 13.55 | 14.07 | 303,691 | +0.05(+0.38%) |
Mar 19, 2010 | 14.79 | 14.83 | 13.96 | 14.02 | 180,808 | -0.80(-5.37%) |
Mar 18, 2010 | 15.23 | 15.29 | 14.72 | 14.81 | 82,061 | -0.37(-2.47%) |
Mar 17, 2010 | 15.11 | 15.25 | 15.03 | 15.19 | 103,290 | +0.16(+1.07%) |
Mar 16, 2010 | 14.94 | 15.04 | 14.71 | 15.03 | 52,670 | +0.11(+0.72%) |
Mar 15, 2010 | 14.85 | 14.92 | 14.76 | 14.92 | 137,887 | -0.29(-1.93%) |
Mar 12, 2010 | 14.93 | 15.33 | 14.81 | 15.21 | 176,646 | +0.31(+2.06%) |
Mar 11, 2010 | 14.51 | 14.92 | 14.32 | 14.91 | 80,580 | +0.31(+2.11%) |
Mar 10, 2010 | 14.41 | 14.70 | 14.34 | 14.60 | 144,993 | +0.23(+1.63%) |
Mar 09, 2010 | 14.33 | 14.51 | 14.30 | 14.36 | 107,893 | +0.01(+0.09%) |
Mar 08, 2010 | 14.50 | 14.55 | 14.30 | 14.35 | 132,268 | -0.07(-0.51%) |
Mar 05, 2010 | 14.28 | 14.50 | 14.19 | 14.42 | 136,292 | +0.18(+1.27%) |
Mar 04, 2010 | 14.15 | 14.28 | 14.01 | 14.24 | 53,565 | +0.17(+1.24%) |
Mar 03, 2010 | 14.32 | 14.41 | 13.98 | 14.07 | 103,532 | -0.13(-0.94%) |
Mar 02, 2010 | 14.17 | 14.51 | 14.11 | 14.20 | 121,265 | +0.09(+0.62%) |