Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.66 | 14.68 | 14.24 | 14.37 | 1,405,698 | -0.30(-2.05%) |
May 27, 2010 | 14.21 | 14.69 | 14.16 | 14.66 | 720,484 | +0.61(+4.38%) |
May 26, 2010 | 13.97 | 14.40 | 13.87 | 14.05 | 1,111,350 | +0.11(+0.75%) |
May 25, 2010 | 13.82 | 13.98 | 13.37 | 13.95 | 2,065,650 | -0.11(-0.75%) |
May 24, 2010 | 14.33 | 14.57 | 14.04 | 14.05 | 1,515,420 | -0.30(-2.09%) |
May 21, 2010 | 14.31 | 14.45 | 14.02 | 14.35 | 2,181,812 | +0.10(+0.70%) |
May 20, 2010 | 14.37 | 14.82 | 14.23 | 14.25 | 1,960,502 | -0.82(-5.47%) |
May 19, 2010 | 15.13 | 15.37 | 14.87 | 15.07 | 1,154,272 | -0.15(-0.95%) |
May 18, 2010 | 15.70 | 15.74 | 15.19 | 15.22 | 1,467,334 | -0.37(-2.34%) |
May 17, 2010 | 15.19 | 15.64 | 15.19 | 15.59 | 1,908,128 | +0.51(+3.35%) |
May 14, 2010 | 15.49 | 15.51 | 14.90 | 15.08 | 1,634,468 | -0.52(-3.30%) |
May 13, 2010 | 15.74 | 15.86 | 15.52 | 15.60 | 789,492 | -0.15(-0.98%) |
May 12, 2010 | 15.16 | 15.82 | 15.16 | 15.75 | 1,602,364 | +0.70(+4.65%) |
May 11, 2010 | 15.16 | 15.28 | 14.72 | 15.05 | 982,486 | +0.15(+1.01%) |
May 10, 2010 | 14.80 | 15.13 | 14.69 | 14.90 | 1,393,648 | +0.67(+4.67%) |
May 07, 2010 | 14.53 | 14.63 | 14.05 | 14.23 | 1,783,060 | -0.36(-2.43%) |
May 06, 2010 | 15.10 | 15.29 | 13.72 | 14.59 | 1,487,036 | -0.60(-3.92%) |
May 05, 2010 | 15.30 | 15.37 | 15.12 | 15.19 | 976,758 | -0.23(-1.52%) |
May 04, 2010 | 15.94 | 16.05 | 15.29 | 15.42 | 1,175,468 | -0.73(-4.53%) |
May 03, 2010 | 16.45 | 16.52 | 16.05 | 16.15 | 1,506,588 | -0.20(-1.22%) |
Apr 30, 2010 | 16.50 | 16.78 | 16.11 | 16.35 | 2,610,892 | +0.46(+2.86%) |
Apr 29, 2010 | 15.64 | 15.97 | 15.61 | 15.89 | 1,017,696 | +0.36(+2.28%) |
Apr 28, 2010 | 15.51 | 15.73 | 15.43 | 15.54 | 835,282 | +0.14(+0.91%) |
Apr 27, 2010 | 15.47 | 15.80 | 15.38 | 15.40 | 1,223,316 | -0.17(-1.12%) |
Apr 26, 2010 | 15.46 | 15.67 | 15.37 | 15.57 | 494,798 | +0.07(+0.45%) |
Apr 23, 2010 | 15.45 | 15.61 | 15.31 | 15.51 | 852,990 | +0.08(+0.52%) |
Apr 22, 2010 | 15.26 | 15.47 | 14.94 | 15.43 | 1,023,300 | +0.14(+0.88%) |
Apr 21, 2010 | 15.39 | 15.80 | 15.28 | 15.29 | 2,955,570 | +0.25(+1.70%) |
Apr 20, 2010 | 14.74 | 15.09 | 14.71 | 15.04 | 1,746,396 | +0.38(+2.63%) |
Apr 19, 2010 | 14.82 | 14.99 | 14.53 | 14.65 | 686,482 | -0.26(-1.78%) |
Apr 16, 2010 | 15.03 | 15.19 | 14.82 | 14.91 | 691,950 | -0.16(-1.08%) |
Apr 15, 2010 | 14.96 | 15.13 | 14.96 | 15.08 | 671,882 | +0.06(+0.42%) |
Apr 14, 2010 | 14.70 | 15.05 | 14.70 | 15.02 | 1,425,624 | +0.35(+2.39%) |
Apr 13, 2010 | 14.51 | 14.82 | 14.46 | 14.66 | 1,697,798 | +0.09(+0.65%) |
Apr 12, 2010 | 14.44 | 14.58 | 14.36 | 14.57 | 977,682 | +0.08(+0.55%) |
Apr 09, 2010 | 14.38 | 14.49 | 14.23 | 14.49 | 993,682 | +0.12(+0.87%) |
Apr 08, 2010 | 14.20 | 14.38 | 14.06 | 14.37 | 1,331,678 | +0.06(+0.42%) |
Apr 07, 2010 | 14.09 | 14.30 | 13.66 | 14.30 | 3,400,092 | -0.19(-1.31%) |
Apr 06, 2010 | 14.36 | 14.50 | 14.36 | 14.49 | 740,924 | +0.03(+0.21%) |
Apr 05, 2010 | 14.26 | 14.49 | 14.26 | 14.46 | 530,732 | +0.21(+1.44%) |
Apr 01, 2010 | 14.38 | 14.26 | 14.26 | 14.26 | 1,649,200 | -0.10(-0.70%) |
Mar 31, 2010 | 14.31 | 14.46 | 14.30 | 14.36 | 1,523,846 | -0.04(-0.24%) |
Mar 30, 2010 | 14.38 | 14.49 | 14.27 | 14.39 | 938,504 | -0.03(-0.17%) |
Mar 29, 2010 | 14.12 | 14.42 | 13.99 | 14.42 | 1,381,214 | +0.31(+2.23%) |
Mar 26, 2010 | 14.16 | 14.28 | 14.00 | 14.11 | 1,016,356 | +0.03(+0.18%) |
Mar 25, 2010 | 14.38 | 14.43 | 14.07 | 14.08 | 1,447,018 | -0.21(-1.50%) |
Mar 24, 2010 | 14.44 | 14.59 | 14.19 | 14.29 | 1,186,280 | -0.24(-1.65%) |
Mar 23, 2010 | 14.26 | 14.61 | 14.24 | 14.54 | 1,480,812 | +0.34(+2.36%) |
Mar 22, 2010 | 14.04 | 14.36 | 13.99 | 14.20 | 1,188,126 | +0.06(+0.42%) |
Mar 19, 2010 | 13.98 | 14.54 | 13.95 | 14.14 | 2,905,148 | +0.17(+1.18%) |
Mar 18, 2010 | 13.91 | 13.99 | 13.81 | 13.97 | 793,978 | +0.06(+0.43%) |
Mar 17, 2010 | 13.56 | 13.99 | 13.45 | 13.91 | 1,036,060 | +0.35(+2.62%) |
Mar 16, 2010 | 13.55 | 13.66 | 13.44 | 13.56 | 728,612 | +0.01(+0.04%) |
Mar 15, 2010 | 13.49 | 13.59 | 13.39 | 13.55 | 1,030,450 | +0.02(+0.15%) |
Mar 12, 2010 | 13.54 | 13.54 | 13.28 | 13.54 | 915,712 | +0.08(+0.59%) |
Mar 11, 2010 | 13.43 | 13.51 | 13.35 | 13.46 | 731,992 | -0.07(-0.50%) |
Mar 10, 2010 | 13.46 | 13.54 | 13.39 | 13.52 | 1,566,790 | +0.02(+0.15%) |
Mar 09, 2010 | 13.38 | 13.56 | 13.26 | 13.50 | 2,093,438 | +0.03(+0.24%) |
Mar 08, 2010 | 13.59 | 13.68 | 13.46 | 13.47 | 1,737,882 | -0.11(-0.81%) |
Mar 05, 2010 | 13.73 | 13.84 | 13.53 | 13.58 | 3,930,540 | -0.12(-0.84%) |
Mar 04, 2010 | 13.76 | 13.86 | 13.65 | 13.70 | 936,960 | -0.09(-0.69%) |
Mar 03, 2010 | 13.81 | 13.95 | 13.72 | 13.79 | 942,026 | +0.03(+0.22%) |
Mar 02, 2010 | 13.71 | 13.83 | 13.62 | 13.76 | 1,016,570 | +0.05(+0.40%) |