Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.05 | 14.32 | 13.95 | 14.05 | 225,661 | -0.22(-1.55%) |
May 27, 2010 | 13.92 | 14.30 | 13.80 | 14.27 | 265,902 | +0.88(+6.57%) |
May 26, 2010 | 13.66 | 13.87 | 13.34 | 13.39 | 352,462 | -0.15(-1.09%) |
May 25, 2010 | 13.07 | 13.54 | 13.06 | 13.54 | 404,646 | -0.12(-0.86%) |
May 24, 2010 | 13.78 | 13.95 | 13.58 | 13.66 | 377,280 | -0.32(-2.29%) |
May 21, 2010 | 13.47 | 14.05 | 13.44 | 13.98 | 488,301 | +0.64(+4.82%) |
May 20, 2010 | 13.31 | 13.65 | 13.24 | 13.34 | 932,764 | -0.85(-6.01%) |
May 19, 2010 | 14.16 | 14.35 | 13.91 | 14.19 | 331,349 | -0.01(-0.09%) |
May 18, 2010 | 14.87 | 14.95 | 14.11 | 14.20 | 1,387,939 | -0.55(-3.75%) |
May 17, 2010 | 14.62 | 14.75 | 14.27 | 14.75 | 366,166 | +0.20(+1.35%) |
May 14, 2010 | 14.56 | 14.92 | 14.39 | 14.56 | 191,784 | -0.39(-2.63%) |
May 13, 2010 | 15.18 | 15.23 | 14.95 | 14.95 | 171,251 | -0.39(-2.57%) |
May 12, 2010 | 15.26 | 15.38 | 15.19 | 15.35 | 770,260 | +0.57(+3.83%) |
May 11, 2010 | 15.02 | 15.07 | 14.77 | 14.78 | 424,020 | -0.42(-2.75%) |
May 10, 2010 | 15.09 | 15.24 | 15.02 | 15.20 | 648,519 | +1.34(+9.68%) |
May 07, 2010 | 14.06 | 14.35 | 13.49 | 13.86 | 713,317 | -0.13(-0.92%) |
May 06, 2010 | 14.78 | 14.98 | 11.70 | 13.98 | 1,218,921 | -0.90(-6.08%) |
May 05, 2010 | 15.22 | 15.28 | 14.87 | 14.89 | 526,873 | -0.85(-5.40%) |
May 04, 2010 | 16.07 | 16.08 | 15.70 | 15.74 | 507,239 | -0.89(-5.37%) |
May 03, 2010 | 16.45 | 16.71 | 16.45 | 16.63 | 1,402,802 | +0.30(+1.85%) |
Apr 30, 2010 | 16.60 | 16.63 | 16.31 | 16.33 | 477,561 | -0.28(-1.67%) |
Apr 29, 2010 | 16.43 | 16.61 | 16.40 | 16.61 | 648,224 | +0.54(+3.33%) |
Apr 28, 2010 | 16.35 | 16.39 | 15.83 | 16.07 | 602,062 | +0.17(+1.08%) |
Apr 27, 2010 | 16.47 | 16.52 | 15.86 | 15.90 | 325,242 | -0.84(-5.00%) |
Apr 26, 2010 | 16.86 | 16.88 | 16.70 | 16.74 | 278,186 | -0.13(-0.77%) |
Apr 23, 2010 | 16.53 | 16.87 | 16.52 | 16.87 | 242,622 | +0.57(+3.51%) |
Apr 22, 2010 | 16.02 | 16.31 | 15.93 | 16.29 | 92,198 | +0.06(+0.38%) |
Apr 21, 2010 | 16.37 | 16.43 | 16.18 | 16.23 | 442,419 | -0.35(-2.12%) |
Apr 20, 2010 | 16.50 | 16.59 | 16.45 | 16.58 | 1,264,056 | +0.28(+1.74%) |
Apr 19, 2010 | 16.04 | 16.30 | 16.04 | 16.30 | 132,546 | -0.06(-0.38%) |
Apr 16, 2010 | 16.50 | 16.53 | 16.21 | 16.36 | 432,411 | -0.21(-1.26%) |
Apr 15, 2010 | 16.39 | 16.58 | 16.35 | 16.57 | 362,655 | -0.01(-0.04%) |
Apr 14, 2010 | 16.44 | 16.58 | 16.35 | 16.58 | 270,958 | +0.26(+1.60%) |
Apr 13, 2010 | 16.22 | 16.34 | 16.13 | 16.32 | 140,001 | +0.05(+0.29%) |
Apr 12, 2010 | 16.24 | 16.27 | 16.21 | 16.27 | 175,231 | +0.12(+0.72%) |
Apr 09, 2010 | 15.97 | 16.16 | 15.94 | 16.15 | 925,389 | +0.15(+0.92%) |
Apr 08, 2010 | 15.81 | 16.03 | 15.74 | 16.00 | 740,174 | +0.10(+0.66%) |
Apr 07, 2010 | 15.97 | 15.98 | 15.82 | 15.90 | 318,508 | -0.22(-1.37%) |
Apr 06, 2010 | 16.01 | 16.15 | 15.95 | 16.12 | 305,265 | -0.14(-0.83%) |
Apr 05, 2010 | 16.18 | 16.28 | 16.08 | 16.26 | 397,818 | +0.13(+0.80%) |
Apr 01, 2010 | 15.98 | 16.13 | 16.13 | 16.13 | 452,943 | +0.50(+3.19%) |
Mar 31, 2010 | 15.72 | 15.82 | 15.63 | 15.63 | 1,424,957 | -0.01(-0.08%) |
Mar 30, 2010 | 15.79 | 15.79 | 15.55 | 15.64 | 230,595 | -0.09(-0.59%) |
Mar 29, 2010 | 15.63 | 15.73 | 15.63 | 15.73 | 91,826 | +0.03(+0.20%) |
Mar 26, 2010 | 15.61 | 15.75 | 15.61 | 15.70 | 108,894 | +0.05(+0.31%) |
Mar 25, 2010 | 15.81 | 15.91 | 15.63 | 15.65 | 237,595 | +0.01(+0.04%) |
Mar 24, 2010 | 15.61 | 15.72 | 15.57 | 15.65 | 127,815 | -0.27(-1.70%) |
Mar 23, 2010 | 15.79 | 15.95 | 15.75 | 15.92 | 156,436 | +0.13(+0.82%) |
Mar 22, 2010 | 15.49 | 15.80 | 15.46 | 15.79 | 151,526 | +0.01(+0.08%) |
Mar 19, 2010 | 15.87 | 15.89 | 15.65 | 15.78 | 137,496 | -0.08(-0.50%) |
Mar 18, 2010 | 15.93 | 15.94 | 15.73 | 15.86 | 181,685 | -0.22(-1.38%) |
Mar 17, 2010 | 16.00 | 16.16 | 16.00 | 16.08 | 133,467 | +0.04(+0.27%) |
Mar 16, 2010 | 15.85 | 16.05 | 15.75 | 16.03 | 1,132,144 | +0.20(+1.24%) |
Mar 15, 2010 | 15.73 | 15.86 | 15.73 | 15.84 | 165,002 | -0.13(-0.81%) |
Mar 12, 2010 | 15.98 | 16.00 | 15.89 | 15.97 | 414,958 | +0.25(+1.61%) |
Mar 11, 2010 | 15.60 | 15.71 | 15.56 | 15.71 | 100,623 | +0.10(+0.63%) |
Mar 10, 2010 | 15.50 | 15.70 | 15.50 | 15.62 | 287,900 | +0.15(+0.96%) |
Mar 09, 2010 | 15.37 | 15.54 | 15.31 | 15.47 | 239,928 | -0.14(-0.87%) |
Mar 08, 2010 | 15.60 | 15.65 | 15.53 | 15.60 | 364,115 | +0.06(+0.40%) |
Mar 05, 2010 | 15.25 | 15.57 | 15.25 | 15.54 | 360,605 | +0.41(+2.73%) |
Mar 04, 2010 | 15.14 | 15.21 | 15.01 | 15.13 | 158,133 | +0.09(+0.61%) |
Mar 03, 2010 | 14.98 | 15.17 | 14.98 | 15.04 | 1,204,930 | +0.14(+0.91%) |
Mar 02, 2010 | 14.90 | 14.98 | 14.78 | 14.90 | 302,947 | +0.09(+0.62%) |