Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.40 | 15.46 | 14.84 | 15.00 | 70,264 | -0.40(-2.60%) |
May 27, 2010 | 15.08 | 15.49 | 15.08 | 15.40 | 142,049 | +0.59(+3.98%) |
May 26, 2010 | 14.77 | 14.89 | 14.55 | 14.81 | 215,512 | +0.18(+1.23%) |
May 25, 2010 | 14.53 | 14.76 | 14.28 | 14.63 | 118,759 | -0.14(-0.95%) |
May 24, 2010 | 14.92 | 14.98 | 14.62 | 14.77 | 95,243 | -0.12(-0.81%) |
May 21, 2010 | 14.80 | 14.92 | 14.55 | 14.89 | 283,471 | -0.08(-0.53%) |
May 20, 2010 | 15.15 | 15.62 | 14.91 | 14.97 | 141,344 | -0.64(-4.10%) |
May 19, 2010 | 15.73 | 15.79 | 14.97 | 15.61 | 63,069 | -0.05(-0.32%) |
May 18, 2010 | 16.00 | 16.00 | 15.52 | 15.66 | 87,028 | -0.29(-1.82%) |
May 17, 2010 | 15.96 | 16.01 | 15.51 | 15.95 | 90,760 | +0.07(+0.44%) |
May 14, 2010 | 15.94 | 15.94 | 15.56 | 15.88 | 51,433 | -0.15(-0.94%) |
May 13, 2010 | 15.95 | 16.07 | 15.81 | 16.03 | 43,570 | -0.05(-0.31%) |
May 12, 2010 | 15.75 | 16.12 | 15.71 | 16.08 | 102,000 | +0.37(+2.36%) |
May 11, 2010 | 15.70 | 15.92 | 15.49 | 15.71 | 76,763 | +0.10(+0.64%) |
May 10, 2010 | 15.51 | 15.89 | 15.30 | 15.61 | 218,588 | +0.28(+1.83%) |
May 07, 2010 | 15.73 | 16.06 | 15.11 | 15.33 | 255,411 | -0.40(-2.54%) |
May 06, 2010 | 15.96 | 16.10 | 15.35 | 15.73 | 456,366 | -0.32(-1.99%) |
May 05, 2010 | 15.60 | 16.07 | 14.35 | 16.05 | 523,036 | -0.12(-0.74%) |
May 04, 2010 | 16.36 | 16.43 | 16.07 | 16.17 | 119,589 | -0.33(-2.00%) |
May 03, 2010 | 16.05 | 16.51 | 16.02 | 16.50 | 146,986 | +0.48(+3.00%) |
Apr 30, 2010 | 16.64 | 16.64 | 16.02 | 16.02 | 177,609 | -0.62(-3.73%) |
Apr 29, 2010 | 16.65 | 16.75 | 16.53 | 16.64 | 100,458 | +0.02(+0.12%) |
Apr 28, 2010 | 16.52 | 16.78 | 16.52 | 16.62 | 72,341 | +0.08(+0.48%) |
Apr 27, 2010 | 16.75 | 16.89 | 16.42 | 16.54 | 92,637 | -0.20(-1.19%) |
Apr 26, 2010 | 16.93 | 16.98 | 16.72 | 16.74 | 66,922 | -0.09(-0.53%) |
Apr 23, 2010 | 16.80 | 16.90 | 16.64 | 16.83 | 61,733 | +0.04(+0.24%) |
Apr 22, 2010 | 16.71 | 16.83 | 16.43 | 16.79 | 137,271 | -0.03(-0.18%) |
Apr 21, 2010 | 17.00 | 17.09 | 16.70 | 16.82 | 94,510 | -0.16(-0.94%) |
Apr 20, 2010 | 17.02 | 17.02 | 16.78 | 16.98 | 65,959 | +0.14(+0.83%) |
Apr 19, 2010 | 16.99 | 17.28 | 16.73 | 16.84 | 74,380 | -0.12(-0.71%) |
Apr 16, 2010 | 17.05 | 17.22 | 16.70 | 16.96 | 200,481 | -0.07(-0.41%) |
Apr 15, 2010 | 17.18 | 17.19 | 16.78 | 17.03 | 163,187 | -0.22(-1.28%) |
Apr 14, 2010 | 17.24 | 17.37 | 17.10 | 17.25 | 135,907 | +0.05(+0.29%) |
Apr 13, 2010 | 16.88 | 17.20 | 16.61 | 17.20 | 191,060 | +0.36(+2.14%) |
Apr 12, 2010 | 17.15 | 17.15 | 16.73 | 16.84 | 252,251 | -0.18(-1.06%) |
Apr 09, 2010 | 17.06 | 17.08 | 16.90 | 17.02 | 312,625 | +0.01(+0.06%) |
Apr 08, 2010 | 16.97 | 17.08 | 16.83 | 17.01 | 88,322 | +0.03(+0.18%) |
Apr 07, 2010 | 17.29 | 17.39 | 16.83 | 16.98 | 409,396 | -0.41(-2.36%) |
Apr 06, 2010 | 17.54 | 17.66 | 17.36 | 17.39 | 82,936 | -0.24(-1.36%) |
Apr 05, 2010 | 17.67 | 17.67 | 17.35 | 17.63 | 103,620 | +0.04(+0.23%) |
Apr 01, 2010 | 17.68 | 17.59 | 17.59 | 17.59 | 108,500 | +0.00(+0.00%) |
Mar 31, 2010 | 17.52 | 17.75 | 17.50 | 17.59 | 259,405 | +0.00(+0.00%) |
Mar 30, 2010 | 18.21 | 18.46 | 17.51 | 17.59 | 128,753 | -0.55(-3.03%) |
Mar 29, 2010 | 18.11 | 18.33 | 18.04 | 18.14 | 162,711 | +0.03(+0.17%) |
Mar 26, 2010 | 18.56 | 18.75 | 18.05 | 18.11 | 91,594 | -0.47(-2.53%) |
Mar 25, 2010 | 18.82 | 18.98 | 18.55 | 18.58 | 64,426 | -0.11(-0.59%) |
Mar 24, 2010 | 18.68 | 18.94 | 18.62 | 18.69 | 130,971 | +0.05(+0.27%) |
Mar 23, 2010 | 18.90 | 18.90 | 18.61 | 18.64 | 89,909 | -0.16(-0.85%) |
Mar 22, 2010 | 18.78 | 18.91 | 18.51 | 18.80 | 137,652 | -0.01(-0.05%) |
Mar 19, 2010 | 19.00 | 19.00 | 18.76 | 18.81 | 120,414 | -0.08(-0.42%) |
Mar 18, 2010 | 19.28 | 19.28 | 18.68 | 18.89 | 76,918 | -0.31(-1.61%) |
Mar 17, 2010 | 19.73 | 19.73 | 19.20 | 19.20 | 98,899 | -0.41(-2.09%) |
Mar 16, 2010 | 19.62 | 19.67 | 19.39 | 19.61 | 84,613 | -0.03(-0.15%) |
Mar 15, 2010 | 19.60 | 19.75 | 19.24 | 19.64 | 74,895 | -0.01(-0.05%) |
Mar 12, 2010 | 19.60 | 19.72 | 19.22 | 19.65 | 67,389 | +0.17(+0.87%) |
Mar 11, 2010 | 19.26 | 19.51 | 19.22 | 19.48 | 54,653 | +0.28(+1.46%) |
Mar 10, 2010 | 19.25 | 19.52 | 19.07 | 19.20 | 212,278 | -0.24(-1.23%) |
Mar 09, 2010 | 19.86 | 20.12 | 19.34 | 19.44 | 238,660 | -0.40(-2.02%) |
Mar 08, 2010 | 19.95 | 20.15 | 19.75 | 19.84 | 113,969 | -0.09(-0.45%) |
Mar 05, 2010 | 19.71 | 19.94 | 19.64 | 19.93 | 89,664 | +0.43(+2.21%) |
Mar 04, 2010 | 19.70 | 19.86 | 19.29 | 19.50 | 122,629 | -0.27(-1.37%) |
Mar 03, 2010 | 18.97 | 19.90 | 18.86 | 19.77 | 304,687 | +0.88(+4.66%) |
Mar 02, 2010 | 18.83 | 19.04 | 18.67 | 18.89 | 153,038 | +0.19(+1.02%) |