Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.70 | 16.05 | 15.39 | 15.70 | 280,425 | -0.01(-0.05%) |
May 27, 2010 | 14.93 | 15.71 | 14.82 | 15.71 | 216,891 | +1.09(+7.49%) |
May 26, 2010 | 14.61 | 14.72 | 14.22 | 14.61 | 883 | +0.56(+3.99%) |
May 25, 2010 | 14.14 | 14.14 | 13.80 | 14.05 | 177,910 | -0.43(-3.00%) |
May 24, 2010 | 14.27 | 14.60 | 14.03 | 14.49 | 358,459 | +0.13(+0.94%) |
May 21, 2010 | 13.80 | 14.53 | 13.73 | 14.35 | 240,795 | +0.31(+2.19%) |
May 20, 2010 | 14.24 | 14.56 | 14.02 | 14.04 | 295,783 | -1.24(-8.11%) |
May 19, 2010 | 15.15 | 15.47 | 14.86 | 15.28 | 307,076 | +0.05(+0.31%) |
May 18, 2010 | 15.93 | 16.10 | 15.12 | 15.24 | 264,962 | -0.62(-3.89%) |
May 17, 2010 | 16.29 | 16.58 | 15.58 | 15.85 | 256,440 | -0.36(-2.19%) |
May 14, 2010 | 16.21 | 16.24 | 15.39 | 16.21 | 291,217 | +0.43(+2.75%) |
May 13, 2010 | 15.81 | 16.37 | 15.60 | 15.77 | 282,690 | -0.04(-0.25%) |
May 12, 2010 | 15.41 | 16.25 | 15.41 | 15.81 | 281,791 | +0.54(+3.52%) |
May 11, 2010 | 15.29 | 15.67 | 15.21 | 15.27 | 197,319 | +0.08(+0.52%) |
May 10, 2010 | 15.39 | 15.43 | 14.87 | 15.20 | 342,496 | +1.20(+8.58%) |
May 07, 2010 | 14.33 | 14.51 | 13.75 | 14.00 | 225,680 | -0.40(-2.80%) |
May 06, 2010 | 15.02 | 15.17 | 13.47 | 14.40 | 334,458 | -0.70(-4.60%) |
May 05, 2010 | 15.16 | 15.24 | 14.63 | 15.09 | 309,819 | -0.57(-3.63%) |
May 04, 2010 | 15.54 | 15.83 | 15.24 | 15.66 | 224,632 | -0.21(-1.34%) |
May 03, 2010 | 15.76 | 15.92 | 15.60 | 15.88 | 117,286 | +0.11(+0.70%) |
Apr 30, 2010 | 16.34 | 16.48 | 15.62 | 15.76 | 142,897 | -0.62(-3.81%) |
Apr 29, 2010 | 16.24 | 16.58 | 16.18 | 16.39 | 170,813 | +0.31(+1.92%) |
Apr 28, 2010 | 16.11 | 16.27 | 15.94 | 16.08 | 78,757 | +0.02(+0.10%) |
Apr 27, 2010 | 16.44 | 17.01 | 15.98 | 16.06 | 236,195 | -0.43(-2.63%) |
Apr 26, 2010 | 16.88 | 17.12 | 16.45 | 16.50 | 184,075 | -0.45(-2.66%) |
Apr 23, 2010 | 16.66 | 17.03 | 16.01 | 16.95 | 474,402 | +0.28(+1.71%) |
Apr 22, 2010 | 16.19 | 16.66 | 16.09 | 16.66 | 353,909 | +0.33(+2.03%) |
Apr 21, 2010 | 16.45 | 16.45 | 16.03 | 16.33 | 159,306 | -0.04(-0.24%) |
Apr 20, 2010 | 16.24 | 16.49 | 16.19 | 16.37 | 166,660 | +0.19(+1.17%) |
Apr 19, 2010 | 16.24 | 16.51 | 16.03 | 16.18 | 192,766 | -0.07(-0.44%) |
Apr 16, 2010 | 16.38 | 16.63 | 15.83 | 16.25 | 310,263 | -0.28(-1.67%) |
Apr 15, 2010 | 15.84 | 16.66 | 15.81 | 16.53 | 259,380 | +0.75(+4.75%) |
Apr 14, 2010 | 15.25 | 15.88 | 15.25 | 15.78 | 369,385 | +0.55(+3.63%) |
Apr 13, 2010 | 15.02 | 15.35 | 14.61 | 15.23 | 394,889 | +0.10(+0.68%) |
Apr 12, 2010 | 15.01 | 15.25 | 14.88 | 15.12 | 111,134 | -0.02(-0.10%) |
Apr 09, 2010 | 15.08 | 15.32 | 14.94 | 15.14 | 103,076 | +0.02(+0.10%) |
Apr 08, 2010 | 15.56 | 15.56 | 15.07 | 15.12 | 205,181 | -0.44(-2.84%) |
Apr 07, 2010 | 15.43 | 15.63 | 15.27 | 15.57 | 147,239 | +0.02(+0.15%) |
Apr 06, 2010 | 15.27 | 15.71 | 15.27 | 15.54 | 142,668 | +0.02(+0.10%) |
Apr 05, 2010 | 15.24 | 15.57 | 15.24 | 15.53 | 151,429 | +0.26(+1.71%) |
Apr 01, 2010 | 14.67 | 15.27 | 15.27 | 15.27 | 208,784 | +0.61(+4.15%) |
Mar 31, 2010 | 14.71 | 14.97 | 14.53 | 14.66 | 284,311 | -0.18(-1.22%) |
Mar 30, 2010 | 14.94 | 14.94 | 14.70 | 14.84 | 67,139 | -0.01(-0.05%) |
Mar 29, 2010 | 14.73 | 14.92 | 14.60 | 14.85 | 261,763 | +0.25(+1.73%) |
Mar 26, 2010 | 14.56 | 14.99 | 14.45 | 14.60 | 135,786 | +0.07(+0.49%) |
Mar 25, 2010 | 14.91 | 15.01 | 14.39 | 14.52 | 195,880 | -0.23(-1.55%) |
Mar 24, 2010 | 14.78 | 15.07 | 14.69 | 14.75 | 168,740 | -0.14(-0.95%) |
Mar 23, 2010 | 15.28 | 15.28 | 14.67 | 14.90 | 174,681 | -0.33(-2.18%) |
Mar 22, 2010 | 14.60 | 15.40 | 14.38 | 15.23 | 263,881 | +0.45(+3.05%) |
Mar 19, 2010 | 15.24 | 15.26 | 14.36 | 14.78 | 203,740 | -0.41(-2.70%) |
Mar 18, 2010 | 15.34 | 15.39 | 14.94 | 15.19 | 128,876 | -0.16(-1.03%) |
Mar 17, 2010 | 14.97 | 15.40 | 14.92 | 15.35 | 215,958 | +0.46(+3.08%) |
Mar 16, 2010 | 14.76 | 14.91 | 14.40 | 14.89 | 177,917 | +0.22(+1.51%) |
Mar 15, 2010 | 14.52 | 14.72 | 14.45 | 14.67 | 187,701 | -0.20(-1.33%) |
Mar 12, 2010 | 15.25 | 15.32 | 14.57 | 14.86 | 193,367 | -0.36(-2.34%) |
Mar 11, 2010 | 15.29 | 15.29 | 15.08 | 15.22 | 167,349 | -0.14(-0.93%) |
Mar 10, 2010 | 15.25 | 15.44 | 15.21 | 15.36 | 193,336 | +0.06(+0.41%) |
Mar 09, 2010 | 15.11 | 15.35 | 15.02 | 15.30 | 192,082 | +0.22(+1.47%) |
Mar 08, 2010 | 14.83 | 15.27 | 14.82 | 15.08 | 177,754 | +0.33(+2.25%) |
Mar 05, 2010 | 14.42 | 14.89 | 14.34 | 14.75 | 179,468 | +0.48(+3.38%) |
Mar 04, 2010 | 14.30 | 14.36 | 13.51 | 14.26 | 296,325 | +0.08(+0.56%) |
Mar 03, 2010 | 13.72 | 14.75 | 13.72 | 14.19 | 527,058 | +0.84(+6.28%) |
Mar 02, 2010 | 13.19 | 13.44 | 13.10 | 13.35 | 193,503 | +0.22(+1.68%) |