Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.35 | 15.77 | 15.23 | 15.35 | 1,597,042 | -0.22(-1.44%) |
May 27, 2010 | 15.40 | 15.59 | 15.27 | 15.58 | 1,540,076 | +0.67(+4.47%) |
May 26, 2010 | 15.13 | 15.50 | 14.79 | 14.91 | 1,836,068 | -0.13(-0.85%) |
May 25, 2010 | 14.58 | 15.07 | 14.29 | 15.04 | 2,029,618 | -0.10(-0.67%) |
May 24, 2010 | 15.40 | 15.51 | 15.11 | 15.14 | 1,464,762 | -0.15(-1.01%) |
May 21, 2010 | 14.55 | 15.44 | 14.47 | 15.29 | 1,828,833 | +0.42(+2.83%) |
May 20, 2010 | 14.96 | 15.31 | 14.87 | 14.87 | 2,312,734 | -1.05(-6.57%) |
May 19, 2010 | 16.76 | 16.76 | 15.71 | 15.92 | 2,650,839 | -0.79(-4.75%) |
May 18, 2010 | 17.27 | 17.30 | 16.55 | 16.71 | 44,066 | -0.29(-1.69%) |
May 17, 2010 | 17.42 | 17.56 | 16.48 | 17.00 | 1,546,462 | -0.35(-1.99%) |
May 14, 2010 | 17.34 | 18.01 | 17.13 | 17.34 | 1,882,535 | -0.83(-4.56%) |
May 13, 2010 | 18.12 | 18.52 | 18.04 | 18.17 | 1,675,919 | -0.05(-0.26%) |
May 12, 2010 | 17.50 | 18.38 | 17.50 | 18.22 | 1,407,451 | +0.80(+4.60%) |
May 11, 2010 | 17.63 | 17.87 | 17.34 | 17.42 | 1,496,258 | +0.27(+1.58%) |
May 10, 2010 | 16.89 | 17.15 | 16.87 | 17.15 | 1,471,300 | +1.16(+7.24%) |
May 07, 2010 | 16.42 | 16.56 | 15.79 | 15.99 | 2,125,988 | -0.45(-2.75%) |
May 06, 2010 | 17.12 | 17.67 | 15.40 | 16.44 | 2,107,145 | -0.71(-4.15%) |
May 05, 2010 | 17.34 | 17.61 | 17.15 | 17.15 | 2,261,055 | -0.47(-2.68%) |
May 04, 2010 | 18.39 | 18.39 | 17.61 | 17.62 | 1,862,189 | -1.12(-5.98%) |
May 03, 2010 | 18.83 | 18.95 | 18.56 | 18.74 | 2,161,805 | +0.06(+0.34%) |
Apr 30, 2010 | 18.93 | 19.06 | 18.47 | 18.68 | 3,146,165 | -0.21(-1.10%) |
Apr 29, 2010 | 18.61 | 19.06 | 18.05 | 18.89 | 3,722,898 | +1.75(+10.19%) |
Apr 28, 2010 | 17.22 | 17.35 | 17.03 | 17.14 | 1,063,413 | +0.08(+0.50%) |
Apr 27, 2010 | 17.42 | 17.61 | 17.01 | 17.06 | 1,165,799 | -0.48(-2.76%) |
Apr 26, 2010 | 17.76 | 18.01 | 17.48 | 17.54 | 993,431 | -0.24(-1.37%) |
Apr 23, 2010 | 17.53 | 17.81 | 17.36 | 17.78 | 1,007,203 | +0.23(+1.30%) |
Apr 22, 2010 | 17.11 | 17.58 | 16.88 | 17.56 | 1,179,000 | +0.27(+1.54%) |
Apr 21, 2010 | 16.85 | 17.34 | 16.85 | 17.29 | 1,422,907 | +0.42(+2.49%) |
Apr 20, 2010 | 16.82 | 17.13 | 16.73 | 16.87 | 1,020,487 | +0.17(+1.02%) |
Apr 19, 2010 | 16.79 | 17.03 | 16.54 | 16.70 | 990,414 | -0.15(-0.91%) |
Apr 16, 2010 | 17.02 | 17.11 | 16.83 | 16.85 | 1,876,013 | -0.28(-1.64%) |
Apr 15, 2010 | 16.74 | 17.28 | 16.68 | 17.14 | 1,308,600 | +0.39(+2.31%) |
Apr 14, 2010 | 16.59 | 16.78 | 16.52 | 16.75 | 667,784 | +0.27(+1.61%) |
Apr 13, 2010 | 16.39 | 16.50 | 16.28 | 16.48 | 461,750 | +0.02(+0.10%) |
Apr 12, 2010 | 16.46 | 16.55 | 16.36 | 16.47 | 585,731 | +0.01(+0.03%) |
Apr 09, 2010 | 16.27 | 16.46 | 16.19 | 16.46 | 788,263 | +0.19(+1.18%) |
Apr 08, 2010 | 16.24 | 16.35 | 16.17 | 16.27 | 1,055,307 | -0.09(-0.55%) |
Apr 07, 2010 | 16.33 | 16.46 | 16.27 | 16.36 | 1,809,649 | +0.03(+0.19%) |
Apr 06, 2010 | 16.33 | 16.52 | 16.30 | 16.33 | 823,191 | -0.05(-0.29%) |
Apr 05, 2010 | 16.25 | 16.46 | 16.24 | 16.38 | 657,113 | +0.21(+1.28%) |
Apr 01, 2010 | 16.05 | 16.17 | 16.17 | 16.17 | 1,119,188 | +0.23(+1.47%) |
Mar 31, 2010 | 15.97 | 16.30 | 15.87 | 15.94 | 1,998,207 | +0.03(+0.17%) |
Mar 30, 2010 | 16.00 | 16.22 | 15.72 | 15.91 | 1,373,642 | -0.10(-0.60%) |
Mar 29, 2010 | 15.38 | 16.03 | 15.38 | 16.00 | 2,031,764 | +0.75(+4.91%) |
Mar 26, 2010 | 15.00 | 15.27 | 15.00 | 15.26 | 950,031 | +0.29(+1.92%) |
Mar 25, 2010 | 15.11 | 15.34 | 14.96 | 14.97 | 730,658 | -0.08(-0.56%) |
Mar 24, 2010 | 15.17 | 15.19 | 15.01 | 15.05 | 703,561 | -0.14(-0.91%) |
Mar 23, 2010 | 14.85 | 15.22 | 14.81 | 15.19 | 565,224 | +0.72(+4.99%) |
Mar 22, 2010 | 14.57 | 14.88 | 14.39 | 14.47 | 949,142 | -0.27(-1.84%) |
Mar 19, 2010 | 15.40 | 15.40 | 14.74 | 14.74 | 1,456,275 | -0.59(-3.88%) |
Mar 18, 2010 | 15.17 | 15.38 | 15.14 | 15.34 | 1,359,441 | +0.19(+1.26%) |
Mar 17, 2010 | 14.87 | 15.27 | 14.80 | 15.14 | 1,046,999 | +0.32(+2.19%) |
Mar 16, 2010 | 14.62 | 14.93 | 14.62 | 14.82 | 1,029,214 | +0.22(+1.49%) |
Mar 15, 2010 | 14.54 | 14.61 | 14.52 | 14.60 | 1,030,005 | -0.20(-1.36%) |
Mar 12, 2010 | 14.88 | 14.90 | 14.75 | 14.80 | 1,043,588 | +0.01(+0.07%) |
Mar 11, 2010 | 14.68 | 14.83 | 14.57 | 14.79 | 1,040,259 | +0.01(+0.07%) |
Mar 10, 2010 | 14.35 | 14.78 | 14.33 | 14.78 | 972,913 | +0.36(+2.47%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.40 | 14.43 | 2,002,922 | -0.30(-2.05%) |
Mar 08, 2010 | 14.70 | 14.89 | 14.69 | 14.73 | 1,145,387 | +0.00(+0.00%) |
Mar 05, 2010 | 14.51 | 14.74 | 14.45 | 14.73 | 1,468,320 | +0.39(+2.74%) |
Mar 04, 2010 | 14.37 | 14.50 | 14.21 | 14.34 | 1,238,588 | -0.06(-0.41%) |
Mar 03, 2010 | 14.42 | 14.52 | 14.39 | 14.40 | 968,245 | -0.02(-0.15%) |
Mar 02, 2010 | 14.33 | 14.52 | 14.31 | 14.42 | 1,425,122 | +0.12(+0.82%) |