Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.64 | 14.63 | 13.87 | 14.09 | 753,576 | -0.55(-3.77%) |
May 27, 2010 | 14.35 | 14.70 | 14.27 | 14.64 | 603,041 | +0.57(+4.06%) |
May 26, 2010 | 14.12 | 14.57 | 13.99 | 14.07 | 572,016 | -0.03(-0.22%) |
May 25, 2010 | 14.06 | 14.17 | 13.50 | 14.10 | 1,077,925 | -0.32(-2.24%) |
May 24, 2010 | 14.82 | 14.85 | 14.40 | 14.42 | 376,044 | -0.40(-2.72%) |
May 21, 2010 | 13.84 | 14.98 | 13.78 | 14.83 | 1,150,674 | +0.75(+5.33%) |
May 20, 2010 | 13.97 | 14.70 | 13.72 | 14.08 | 1,280,463 | -0.69(-4.66%) |
May 19, 2010 | 15.41 | 15.55 | 14.45 | 14.76 | 1,278,667 | -0.76(-4.89%) |
May 18, 2010 | 15.44 | 15.66 | 15.30 | 15.52 | 1,076,063 | +0.14(+0.91%) |
May 17, 2010 | 15.09 | 15.44 | 14.74 | 15.38 | 691,265 | +0.33(+2.18%) |
May 14, 2010 | 15.10 | 15.30 | 14.69 | 15.06 | 1,019,017 | -0.16(-1.06%) |
May 13, 2010 | 16.28 | 16.38 | 14.34 | 15.22 | 2,272,225 | -1.07(-6.59%) |
May 12, 2010 | 15.72 | 16.30 | 15.38 | 16.29 | 435,692 | +0.65(+4.12%) |
May 11, 2010 | 15.81 | 16.07 | 15.34 | 15.65 | 446,317 | +0.07(+0.48%) |
May 10, 2010 | 15.45 | 15.57 | 15.14 | 15.57 | 516,554 | +0.86(+5.86%) |
May 07, 2010 | 15.25 | 15.26 | 13.99 | 14.71 | 1,011,118 | -0.45(-2.95%) |
May 06, 2010 | 15.90 | 16.07 | 13.93 | 15.16 | 968,913 | -0.88(-5.49%) |
May 05, 2010 | 16.14 | 16.29 | 15.84 | 16.04 | 827,149 | -0.24(-1.49%) |
May 04, 2010 | 17.22 | 17.22 | 16.02 | 16.28 | 594,723 | -1.14(-6.55%) |
May 03, 2010 | 16.79 | 17.49 | 16.66 | 17.42 | 324,772 | +0.63(+3.77%) |
Apr 30, 2010 | 17.54 | 17.54 | 16.79 | 16.79 | 504,075 | -0.78(-4.42%) |
Apr 29, 2010 | 17.36 | 17.60 | 17.16 | 17.56 | 342,824 | +0.37(+2.13%) |
Apr 28, 2010 | 17.31 | 17.37 | 17.03 | 17.20 | 275,990 | -0.06(-0.32%) |
Apr 27, 2010 | 17.50 | 17.58 | 17.17 | 17.25 | 435,220 | -0.40(-2.25%) |
Apr 26, 2010 | 17.39 | 17.97 | 17.37 | 17.65 | 515,406 | +0.15(+0.85%) |
Apr 23, 2010 | 17.45 | 17.72 | 17.26 | 17.50 | 775,642 | +0.11(+0.61%) |
Apr 22, 2010 | 17.73 | 17.73 | 16.41 | 17.39 | 1,913,992 | -0.42(-2.37%) |
Apr 21, 2010 | 17.48 | 17.95 | 17.31 | 17.82 | 1,127,079 | +0.42(+2.39%) |
Apr 20, 2010 | 16.63 | 17.54 | 16.63 | 17.40 | 849,470 | +0.86(+5.21%) |
Apr 19, 2010 | 16.32 | 16.56 | 16.05 | 16.54 | 474,603 | +0.12(+0.76%) |
Apr 16, 2010 | 16.95 | 16.95 | 16.26 | 16.41 | 430,479 | -0.58(-3.40%) |
Apr 15, 2010 | 16.74 | 17.05 | 16.71 | 16.99 | 461,754 | +0.19(+1.11%) |
Apr 14, 2010 | 16.22 | 16.81 | 16.22 | 16.81 | 481,146 | +0.65(+3.99%) |
Apr 13, 2010 | 16.20 | 16.23 | 16.09 | 16.16 | 375,792 | -0.01(-0.08%) |
Apr 12, 2010 | 16.57 | 16.57 | 16.10 | 16.17 | 562,097 | -0.32(-1.96%) |
Apr 09, 2010 | 16.59 | 16.60 | 16.35 | 16.50 | 187,149 | -0.16(-0.93%) |
Apr 08, 2010 | 16.77 | 16.88 | 16.32 | 16.65 | 264,604 | -0.21(-1.25%) |
Apr 07, 2010 | 16.76 | 17.05 | 16.73 | 16.86 | 344,112 | -0.02(-0.15%) |
Apr 06, 2010 | 16.79 | 16.90 | 16.58 | 16.89 | 309,831 | +0.12(+0.70%) |
Apr 05, 2010 | 16.31 | 16.80 | 16.29 | 16.77 | 293,617 | +0.53(+3.29%) |
Apr 01, 2010 | 16.30 | 16.23 | 16.23 | 16.23 | 323,850 | +0.04(+0.27%) |
Mar 31, 2010 | 16.30 | 16.55 | 16.18 | 16.19 | 316,040 | -0.20(-1.21%) |
Mar 30, 2010 | 16.13 | 16.55 | 15.97 | 16.39 | 213,319 | +0.26(+1.62%) |
Mar 29, 2010 | 16.25 | 16.37 | 16.02 | 16.13 | 829,710 | -0.10(-0.61%) |
Mar 26, 2010 | 16.22 | 16.54 | 16.15 | 16.23 | 311,902 | +0.00(+0.00%) |
Mar 25, 2010 | 16.25 | 16.69 | 16.20 | 16.23 | 250,488 | +0.10(+0.62%) |
Mar 24, 2010 | 16.67 | 16.67 | 16.09 | 16.13 | 508,600 | -0.58(-3.45%) |
Mar 23, 2010 | 16.30 | 16.75 | 16.27 | 16.71 | 325,201 | +0.42(+2.59%) |
Mar 22, 2010 | 15.83 | 16.32 | 15.73 | 16.28 | 664,127 | +0.37(+2.34%) |
Mar 19, 2010 | 16.51 | 16.51 | 15.83 | 15.91 | 660,568 | -0.51(-3.10%) |
Mar 18, 2010 | 16.76 | 16.79 | 16.38 | 16.42 | 240,910 | -0.29(-1.74%) |
Mar 17, 2010 | 16.61 | 16.79 | 16.59 | 16.71 | 177,158 | +0.15(+0.88%) |
Mar 16, 2010 | 16.47 | 16.57 | 16.33 | 16.57 | 261,626 | +0.08(+0.51%) |
Mar 15, 2010 | 16.38 | 16.82 | 16.31 | 16.48 | 320,784 | -0.30(-1.81%) |
Mar 12, 2010 | 16.66 | 16.79 | 16.32 | 16.79 | 546,888 | +0.11(+0.63%) |
Mar 11, 2010 | 16.62 | 16.70 | 16.52 | 16.68 | 259,412 | -0.06(-0.33%) |
Mar 10, 2010 | 16.63 | 16.94 | 16.59 | 16.74 | 257,881 | +0.04(+0.26%) |
Mar 09, 2010 | 16.72 | 16.96 | 16.60 | 16.69 | 506,758 | -0.02(-0.15%) |
Mar 08, 2010 | 16.84 | 16.99 | 16.70 | 16.72 | 409,683 | -0.17(-1.03%) |
Mar 05, 2010 | 16.76 | 16.89 | 16.59 | 16.89 | 700,755 | +0.17(+1.04%) |
Mar 04, 2010 | 16.71 | 16.78 | 16.41 | 16.72 | 448,237 | +0.08(+0.49%) |
Mar 03, 2010 | 16.69 | 16.77 | 16.43 | 16.64 | 719,932 | +0.02(+0.11%) |
Mar 02, 2010 | 16.35 | 16.81 | 16.27 | 16.62 | 853,944 | +0.34(+2.10%) |