Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.36 | 14.90 | 14.28 | 14.36 | 766,319 | -0.26(-1.78%) |
May 27, 2010 | 13.95 | 14.79 | 13.95 | 14.62 | 467,514 | +0.90(+6.56%) |
May 26, 2010 | 14.42 | 14.57 | 13.71 | 13.72 | 965,390 | -0.66(-4.59%) |
May 25, 2010 | 14.58 | 14.70 | 14.08 | 14.38 | 1,058,239 | -0.77(-5.08%) |
May 24, 2010 | 15.17 | 15.36 | 15.00 | 15.15 | 2,214,748 | -0.17(-1.11%) |
May 21, 2010 | 14.92 | 15.35 | 14.52 | 15.32 | 416,738 | +0.27(+1.79%) |
May 20, 2010 | 15.49 | 15.65 | 15.02 | 15.05 | 759,818 | -1.49(-9.01%) |
May 19, 2010 | 16.40 | 16.60 | 15.67 | 16.54 | 461,606 | +0.05(+0.30%) |
May 18, 2010 | 16.57 | 17.28 | 16.36 | 16.49 | 484,762 | -0.01(-0.06%) |
May 17, 2010 | 16.22 | 16.77 | 16.22 | 16.50 | 405,719 | +0.16(+0.98%) |
May 14, 2010 | 16.34 | 16.88 | 16.14 | 16.34 | 486,404 | -0.66(-3.88%) |
May 13, 2010 | 17.07 | 17.23 | 16.78 | 17.00 | 587,017 | -0.32(-1.85%) |
May 12, 2010 | 17.04 | 17.50 | 17.01 | 17.32 | 357,211 | +0.17(+0.99%) |
May 11, 2010 | 17.23 | 17.24 | 17.02 | 17.15 | 487,982 | -0.11(-0.64%) |
May 10, 2010 | 17.43 | 17.47 | 17.18 | 17.26 | 488,046 | +0.81(+4.92%) |
May 07, 2010 | 17.01 | 17.01 | 16.25 | 16.45 | 560,600 | -0.56(-3.29%) |
May 06, 2010 | 18.09 | 18.24 | 16.24 | 17.01 | 990,241 | +0.06(+0.38%) |
May 05, 2010 | 17.10 | 18.06 | 16.92 | 16.95 | 1,142,024 | -0.49(-2.83%) |
May 04, 2010 | 16.63 | 17.60 | 16.63 | 17.44 | 530,965 | -0.32(-1.80%) |
May 03, 2010 | 17.52 | 17.78 | 17.37 | 17.76 | 309,785 | +0.24(+1.37%) |
Apr 30, 2010 | 17.53 | 17.75 | 17.45 | 17.52 | 170,182 | -0.08(-0.45%) |
Apr 29, 2010 | 17.67 | 17.82 | 17.50 | 17.60 | 279,416 | +0.12(+0.69%) |
Apr 28, 2010 | 17.74 | 17.96 | 17.40 | 17.48 | 215,424 | -0.20(-1.13%) |
Apr 27, 2010 | 18.12 | 18.50 | 17.59 | 17.68 | 327,867 | -0.39(-2.16%) |
Apr 26, 2010 | 17.70 | 18.15 | 17.70 | 18.07 | 194,551 | +0.32(+1.80%) |
Apr 23, 2010 | 17.80 | 17.90 | 17.66 | 17.75 | 309,632 | -0.04(-0.22%) |
Apr 22, 2010 | 17.45 | 17.85 | 17.29 | 17.79 | 239,020 | +0.16(+0.91%) |
Apr 21, 2010 | 17.80 | 18.14 | 17.61 | 17.63 | 409,997 | -0.16(-0.90%) |
Apr 20, 2010 | 17.37 | 18.05 | 17.34 | 17.79 | 292,286 | +0.42(+2.42%) |
Apr 19, 2010 | 16.82 | 17.49 | 16.75 | 17.37 | 313,705 | +0.41(+2.42%) |
Apr 16, 2010 | 17.11 | 17.28 | 16.10 | 16.96 | 650,206 | -0.22(-1.28%) |
Apr 15, 2010 | 17.61 | 17.66 | 17.16 | 17.18 | 542,822 | -0.50(-2.83%) |
Apr 14, 2010 | 17.88 | 18.08 | 17.62 | 17.68 | 476,821 | -0.05(-0.28%) |
Apr 13, 2010 | 17.42 | 17.83 | 17.24 | 17.73 | 347,836 | +0.24(+1.37%) |
Apr 12, 2010 | 17.96 | 18.25 | 17.49 | 17.49 | 1,054,726 | -0.41(-2.29%) |
Apr 09, 2010 | 17.19 | 17.95 | 17.14 | 17.90 | 696,259 | +0.76(+4.43%) |
Apr 08, 2010 | 17.55 | 17.55 | 16.97 | 17.14 | 741,671 | -0.42(-2.39%) |
Apr 07, 2010 | 17.25 | 17.69 | 17.16 | 17.56 | 1,050,056 | +0.60(+3.54%) |
Apr 06, 2010 | 16.92 | 17.01 | 16.26 | 16.96 | 427,094 | +0.23(+1.37%) |
Apr 05, 2010 | 16.89 | 16.89 | 16.55 | 16.73 | 379,203 | +0.23(+1.39%) |
Apr 01, 2010 | 16.42 | 16.50 | 16.50 | 16.50 | 838,500 | +0.50(+3.12%) |
Mar 31, 2010 | 15.51 | 16.04 | 15.25 | 16.00 | 1,003,062 | +1.06(+7.10%) |
Mar 30, 2010 | 15.00 | 15.01 | 14.84 | 14.94 | 132,111 | -0.03(-0.20%) |
Mar 29, 2010 | 15.05 | 15.23 | 14.95 | 14.97 | 493,916 | +0.02(+0.13%) |
Mar 26, 2010 | 14.80 | 15.42 | 14.79 | 14.95 | 352,275 | +0.23(+1.56%) |
Mar 25, 2010 | 14.69 | 15.22 | 14.50 | 14.72 | 501,035 | +0.15(+1.03%) |
Mar 24, 2010 | 14.49 | 14.67 | 14.39 | 14.57 | 555,146 | +0.12(+0.83%) |
Mar 23, 2010 | 14.52 | 14.55 | 14.39 | 14.45 | 401,042 | -0.04(-0.28%) |
Mar 22, 2010 | 13.89 | 14.60 | 13.86 | 14.49 | 278,793 | +0.49(+3.50%) |
Mar 19, 2010 | 14.57 | 14.64 | 13.86 | 14.00 | 1,104,518 | -0.57(-3.91%) |
Mar 18, 2010 | 14.70 | 14.84 | 14.54 | 14.57 | 189,379 | -0.13(-0.88%) |
Mar 17, 2010 | 14.70 | 14.85 | 14.65 | 14.70 | 175,689 | +0.00(+0.00%) |
Mar 16, 2010 | 14.74 | 14.91 | 14.64 | 14.70 | 208,192 | +0.08(+0.55%) |
Mar 15, 2010 | 14.48 | 14.63 | 14.46 | 14.62 | 197,394 | +0.28(+1.95%) |
Mar 12, 2010 | 14.36 | 14.45 | 14.19 | 14.34 | 275,716 | +0.15(+1.06%) |
Mar 11, 2010 | 14.10 | 14.23 | 14.09 | 14.19 | 210,000 | +0.09(+0.64%) |
Mar 10, 2010 | 14.42 | 14.45 | 14.00 | 14.10 | 467,849 | -0.30(-2.08%) |
Mar 09, 2010 | 14.60 | 14.72 | 14.33 | 14.40 | 463,020 | -0.38(-2.57%) |
Mar 08, 2010 | 14.70 | 14.79 | 14.38 | 14.78 | 210,364 | +0.17(+1.16%) |
Mar 05, 2010 | 14.69 | 15.31 | 14.50 | 14.61 | 590,187 | +0.07(+0.48%) |
Mar 04, 2010 | 14.20 | 14.54 | 14.16 | 14.54 | 276,464 | +0.45(+3.19%) |
Mar 03, 2010 | 14.00 | 14.19 | 13.76 | 14.09 | 225,280 | +0.12(+0.86%) |
Mar 02, 2010 | 14.21 | 14.24 | 13.84 | 13.97 | 247,884 | +0.04(+0.29%) |