Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.47 | 15.63 | 15.26 | 15.34 | 287,871 | -0.13(-0.85%) |
May 27, 2010 | 14.77 | 15.50 | 14.63 | 15.47 | 671,258 | +1.03(+7.11%) |
May 26, 2010 | 14.85 | 15.15 | 14.40 | 14.45 | 529,010 | -0.23(-1.56%) |
May 25, 2010 | 14.56 | 14.77 | 14.25 | 14.68 | 800,658 | -0.27(-1.78%) |
May 24, 2010 | 15.17 | 15.48 | 14.94 | 14.94 | 279,323 | -0.36(-2.33%) |
May 21, 2010 | 14.50 | 15.34 | 14.50 | 15.30 | 836,324 | +0.71(+4.90%) |
May 20, 2010 | 14.45 | 14.70 | 14.17 | 14.58 | 850,073 | -0.23(-1.53%) |
May 19, 2010 | 15.13 | 15.25 | 14.63 | 14.81 | 580,552 | -0.38(-2.50%) |
May 18, 2010 | 15.66 | 16.08 | 15.09 | 15.19 | 372,090 | -0.31(-2.02%) |
May 17, 2010 | 15.90 | 15.90 | 15.13 | 15.50 | 462,480 | -0.36(-2.30%) |
May 14, 2010 | 15.95 | 15.95 | 15.33 | 15.87 | 936,501 | -0.18(-1.14%) |
May 13, 2010 | 16.49 | 16.65 | 15.93 | 16.05 | 570,177 | -0.52(-3.12%) |
May 12, 2010 | 16.44 | 16.63 | 16.30 | 16.57 | 433,348 | +0.30(+1.84%) |
May 11, 2010 | 16.81 | 16.95 | 16.22 | 16.27 | 740,652 | -0.23(-1.39%) |
May 10, 2010 | 16.33 | 16.60 | 15.93 | 16.50 | 771,098 | +1.32(+8.67%) |
May 07, 2010 | 15.49 | 15.77 | 15.07 | 15.18 | 793,718 | -0.31(-2.02%) |
May 06, 2010 | 15.75 | 16.04 | 14.67 | 15.50 | 772,928 | -0.45(-2.83%) |
May 05, 2010 | 16.08 | 16.41 | 15.71 | 15.95 | 847,029 | -0.58(-3.51%) |
May 04, 2010 | 17.24 | 17.24 | 16.49 | 16.53 | 976,287 | -0.92(-5.28%) |
May 03, 2010 | 17.15 | 17.48 | 17.06 | 17.45 | 873,337 | +0.55(+3.28%) |
Apr 30, 2010 | 16.69 | 17.22 | 16.59 | 16.90 | 975,176 | +0.13(+0.78%) |
Apr 29, 2010 | 17.05 | 17.07 | 16.55 | 16.76 | 826,000 | -0.18(-1.08%) |
Apr 28, 2010 | 16.87 | 17.11 | 16.55 | 16.95 | 528,202 | +0.01(+0.09%) |
Apr 27, 2010 | 17.62 | 17.72 | 16.93 | 16.93 | 669,285 | -0.75(-4.25%) |
Apr 26, 2010 | 18.11 | 18.18 | 17.65 | 17.68 | 272,655 | -0.39(-2.18%) |
Apr 23, 2010 | 17.64 | 18.11 | 17.61 | 18.08 | 342,232 | +0.31(+1.76%) |
Apr 22, 2010 | 17.74 | 17.81 | 17.55 | 17.76 | 366,032 | -0.13(-0.73%) |
Apr 21, 2010 | 18.06 | 18.24 | 17.80 | 17.89 | 419,041 | -0.01(-0.04%) |
Apr 20, 2010 | 17.70 | 18.06 | 17.70 | 17.90 | 276,404 | +0.31(+1.78%) |
Apr 19, 2010 | 17.46 | 17.62 | 17.17 | 17.59 | 608,331 | -0.07(-0.41%) |
Apr 16, 2010 | 17.93 | 17.95 | 17.59 | 17.66 | 714,909 | -0.33(-1.82%) |
Apr 15, 2010 | 17.49 | 18.02 | 17.49 | 17.99 | 773,133 | +0.27(+1.52%) |
Apr 14, 2010 | 17.77 | 17.95 | 17.33 | 17.72 | 969,968 | +0.09(+0.50%) |
Apr 13, 2010 | 17.67 | 17.77 | 17.51 | 17.63 | 428,389 | -0.15(-0.82%) |
Apr 12, 2010 | 18.05 | 18.05 | 17.68 | 17.78 | 788,502 | -0.31(-1.69%) |
Apr 09, 2010 | 18.32 | 18.47 | 18.05 | 18.08 | 161,673 | -0.11(-0.60%) |
Apr 08, 2010 | 18.17 | 18.22 | 17.65 | 18.19 | 474,785 | +0.00(+0.00%) |
Apr 07, 2010 | 18.80 | 19.01 | 18.13 | 18.19 | 871,255 | -0.61(-3.22%) |
Apr 06, 2010 | 18.72 | 18.91 | 18.71 | 18.80 | 350,692 | +0.03(+0.16%) |
Apr 05, 2010 | 18.59 | 18.91 | 18.51 | 18.77 | 323,993 | +0.31(+1.66%) |
Apr 01, 2010 | 17.78 | 18.46 | 18.46 | 18.46 | 473,888 | +0.74(+4.20%) |
Mar 31, 2010 | 17.99 | 18.13 | 17.60 | 17.72 | 478,344 | -0.30(-1.66%) |
Mar 30, 2010 | 18.59 | 18.78 | 18.00 | 18.02 | 615,599 | -0.52(-2.81%) |
Mar 29, 2010 | 17.97 | 18.56 | 17.97 | 18.54 | 412,784 | +0.75(+4.24%) |
Mar 26, 2010 | 17.79 | 18.18 | 17.72 | 17.78 | 277,450 | -0.01(-0.04%) |
Mar 25, 2010 | 17.81 | 18.24 | 17.74 | 17.79 | 434,972 | +0.24(+1.37%) |
Mar 24, 2010 | 17.89 | 18.00 | 17.51 | 17.55 | 779,289 | -0.48(-2.67%) |
Mar 23, 2010 | 17.57 | 18.20 | 17.43 | 18.03 | 919,757 | +0.14(+0.77%) |
Mar 22, 2010 | 17.83 | 17.94 | 17.54 | 17.89 | 539,907 | -0.11(-0.61%) |
Mar 19, 2010 | 18.60 | 18.68 | 17.91 | 18.00 | 395,164 | -0.64(-3.44%) |
Mar 18, 2010 | 19.10 | 19.10 | 18.56 | 18.64 | 298,556 | -0.49(-2.55%) |
Mar 17, 2010 | 19.37 | 19.39 | 18.99 | 19.13 | 179,969 | -0.23(-1.17%) |
Mar 16, 2010 | 19.05 | 19.53 | 19.05 | 19.36 | 334,526 | +0.37(+1.96%) |
Mar 15, 2010 | 18.76 | 19.06 | 18.54 | 18.99 | 254,692 | +0.05(+0.25%) |
Mar 12, 2010 | 18.77 | 19.16 | 18.71 | 18.94 | 594,510 | +0.32(+1.71%) |
Mar 11, 2010 | 18.64 | 18.67 | 18.46 | 18.62 | 238,037 | -0.06(-0.31%) |
Mar 10, 2010 | 19.04 | 19.32 | 18.60 | 18.68 | 504,202 | -0.26(-1.38%) |
Mar 09, 2010 | 18.56 | 19.28 | 18.53 | 18.94 | 559,729 | +0.37(+1.99%) |
Mar 08, 2010 | 18.62 | 18.69 | 18.27 | 18.57 | 194,132 | +0.00(+0.00%) |
Mar 05, 2010 | 18.53 | 18.69 | 18.03 | 18.57 | 194,275 | +0.25(+1.34%) |
Mar 04, 2010 | 18.39 | 18.39 | 18.09 | 18.32 | 178,596 | +0.01(+0.04%) |
Mar 03, 2010 | 18.37 | 18.47 | 18.24 | 18.32 | 210,909 | +0.11(+0.60%) |
Mar 02, 2010 | 18.16 | 18.55 | 18.16 | 18.21 | 344,392 | +0.24(+1.33%) |