Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.63 | 14.92 | 14.50 | 14.63 | 20,475 | -0.18(-1.22%) |
May 27, 2010 | 14.50 | 14.86 | 14.50 | 14.81 | 21,338 | +0.64(+4.52%) |
May 26, 2010 | 14.10 | 14.55 | 14.09 | 14.17 | 12,910 | +0.30(+2.16%) |
May 25, 2010 | 13.42 | 13.92 | 13.20 | 13.87 | 30,602 | -0.07(-0.50%) |
May 24, 2010 | 14.15 | 14.64 | 13.93 | 13.94 | 10,900 | -0.33(-2.31%) |
May 21, 2010 | 13.53 | 14.27 | 13.50 | 14.27 | 13,149 | +0.41(+2.96%) |
May 20, 2010 | 14.04 | 14.36 | 13.85 | 13.86 | 31,946 | -1.10(-7.35%) |
May 19, 2010 | 14.82 | 15.08 | 14.43 | 14.96 | 14,740 | +0.02(+0.13%) |
May 18, 2010 | 15.42 | 15.42 | 14.89 | 14.94 | 8,495 | -0.31(-2.03%) |
May 17, 2010 | 14.75 | 15.33 | 14.73 | 15.25 | 11,073 | +0.55(+3.74%) |
May 14, 2010 | 14.70 | 14.92 | 14.53 | 14.70 | 4,781 | -0.33(-2.20%) |
May 13, 2010 | 15.41 | 15.45 | 14.98 | 15.03 | 9,549 | -0.55(-3.53%) |
May 12, 2010 | 15.08 | 15.60 | 15.08 | 15.58 | 24,060 | +0.46(+3.03%) |
May 11, 2010 | 15.45 | 15.50 | 15.12 | 15.12 | 12,360 | -0.20(-1.30%) |
May 10, 2010 | 15.27 | 15.45 | 15.16 | 15.32 | 20,808 | +1.13(+7.96%) |
May 07, 2010 | 14.85 | 14.91 | 13.86 | 14.19 | 35,489 | -0.02(-0.14%) |
May 06, 2010 | 15.24 | 15.50 | 13.85 | 14.21 | 48,065 | -1.41(-9.03%) |
May 05, 2010 | 15.68 | 16.07 | 15.51 | 15.62 | 37,655 | -0.73(-4.46%) |
May 04, 2010 | 16.49 | 16.49 | 15.68 | 16.35 | 25,006 | -0.33(-1.98%) |
May 03, 2010 | 16.49 | 16.94 | 16.49 | 16.68 | 11,062 | +0.45(+2.77%) |
Apr 30, 2010 | 16.48 | 16.58 | 16.15 | 16.23 | 15,986 | -0.24(-1.46%) |
Apr 29, 2010 | 16.42 | 16.73 | 16.41 | 16.47 | 14,672 | +0.39(+2.43%) |
Apr 28, 2010 | 16.06 | 16.25 | 15.94 | 16.08 | 18,901 | +0.21(+1.32%) |
Apr 27, 2010 | 16.12 | 16.24 | 15.72 | 15.87 | 14,037 | -0.45(-2.76%) |
Apr 26, 2010 | 16.44 | 16.61 | 16.27 | 16.32 | 4,800 | -0.18(-1.09%) |
Apr 23, 2010 | 16.36 | 16.51 | 16.28 | 16.50 | 5,932 | +0.04(+0.24%) |
Apr 22, 2010 | 15.92 | 16.47 | 15.76 | 16.46 | 8,900 | +0.44(+2.75%) |
Apr 21, 2010 | 15.88 | 16.05 | 15.81 | 16.02 | 5,300 | +0.09(+0.56%) |
Apr 20, 2010 | 15.81 | 16.10 | 15.80 | 15.93 | 7,261 | +0.43(+2.77%) |
Apr 19, 2010 | 15.54 | 15.54 | 15.39 | 15.50 | 3,000 | -0.04(-0.26%) |
Apr 16, 2010 | 15.83 | 16.06 | 15.54 | 15.54 | 5,300 | -0.36(-2.26%) |
Apr 15, 2010 | 15.60 | 15.91 | 15.47 | 15.90 | 11,278 | +0.31(+1.99%) |
Apr 14, 2010 | 15.51 | 15.61 | 15.41 | 15.59 | 2,998 | +0.12(+0.78%) |
Apr 13, 2010 | 15.38 | 15.50 | 15.08 | 15.47 | 14,900 | +0.13(+0.85%) |
Apr 12, 2010 | 15.29 | 15.34 | 15.04 | 15.34 | 31,416 | +0.22(+1.46%) |
Apr 09, 2010 | 15.00 | 15.31 | 15.00 | 15.12 | 2,400 | +0.13(+0.87%) |
Apr 08, 2010 | 14.37 | 15.18 | 14.24 | 14.99 | 21,692 | +0.52(+3.59%) |
Apr 07, 2010 | 14.45 | 14.63 | 14.35 | 14.47 | 19,749 | -0.11(-0.75%) |
Apr 06, 2010 | 14.60 | 14.93 | 14.41 | 14.58 | 11,900 | -0.03(-0.21%) |
Apr 05, 2010 | 14.25 | 14.70 | 14.16 | 14.61 | 34,462 | +0.43(+3.03%) |
Apr 01, 2010 | 14.18 | 14.18 | 14.18 | 0 | +0.24(+1.72%) | |
Mar 31, 2010 | 14.01 | 14.16 | 13.94 | 13.94 | 4,031 | -0.22(-1.54%) |
Mar 30, 2010 | 14.20 | 14.20 | 14.00 | 14.16 | 6,861 | +0.05(+0.34%) |
Mar 29, 2010 | 14.01 | 14.16 | 13.67 | 14.11 | 28,585 | +0.18(+1.29%) |
Mar 26, 2010 | 13.97 | 14.08 | 13.90 | 13.93 | 22,039 | +0.06(+0.43%) |
Mar 25, 2010 | 14.36 | 14.36 | 13.86 | 13.87 | 23,168 | -0.38(-2.67%) |
Mar 24, 2010 | 14.24 | 14.43 | 14.06 | 14.25 | 19,700 | -0.01(-0.07%) |
Mar 23, 2010 | 14.16 | 14.26 | 14.11 | 14.26 | 12,615 | +0.20(+1.42%) |
Mar 22, 2010 | 13.80 | 14.14 | 13.77 | 14.06 | 12,127 | +0.07(+0.50%) |
Mar 19, 2010 | 14.44 | 14.44 | 13.99 | 13.99 | 9,850 | -0.42(-2.91%) |
Mar 18, 2010 | 14.45 | 14.55 | 14.29 | 14.41 | 18,258 | -0.11(-0.76%) |
Mar 17, 2010 | 14.79 | 14.94 | 14.48 | 14.52 | 10,850 | -0.27(-1.82%) |
Mar 16, 2010 | 14.47 | 14.80 | 14.35 | 14.79 | 8,770 | +0.35(+2.42%) |
Mar 15, 2010 | 14.29 | 14.48 | 14.29 | 14.44 | 19,157 | -0.15(-1.03%) |
Mar 12, 2010 | 14.83 | 14.83 | 14.46 | 14.59 | 6,921 | -0.18(-1.22%) |
Mar 11, 2010 | 14.62 | 14.81 | 14.48 | 14.77 | 15,576 | +0.06(+0.41%) |
Mar 10, 2010 | 14.65 | 14.77 | 14.40 | 14.71 | 12,294 | +0.25(+1.73%) |
Mar 09, 2010 | 14.54 | 14.56 | 14.30 | 14.46 | 10,035 | -0.23(-1.57%) |
Mar 08, 2010 | 14.75 | 14.83 | 14.58 | 14.69 | 18,200 | -0.02(-0.14%) |
Mar 05, 2010 | 14.37 | 14.74 | 14.34 | 14.71 | 52,921 | +0.40(+2.80%) |
Mar 04, 2010 | 14.06 | 14.35 | 13.94 | 14.31 | 37,050 | +0.38(+2.73%) |
Mar 03, 2010 | 13.57 | 14.00 | 13.53 | 13.93 | 25,400 | +0.32(+2.35%) |
Mar 02, 2010 | 13.68 | 13.68 | 13.53 | 13.61 | 64,938 | +0.11(+0.81%) |