Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.80 | 14.70 | 14.34 | 14.37 | 54,494 | -0.43(-2.92%) |
May 27, 2010 | 14.55 | 14.85 | 14.34 | 14.80 | 39,807 | +0.57(+4.01%) |
May 26, 2010 | 14.41 | 14.68 | 13.83 | 14.23 | 62,110 | -0.11(-0.80%) |
May 25, 2010 | 14.79 | 15.00 | 14.16 | 14.35 | 30,164 | -0.65(-4.35%) |
May 24, 2010 | 15.76 | 15.82 | 14.84 | 15.00 | 28,074 | -0.82(-5.21%) |
May 21, 2010 | 15.70 | 16.28 | 15.42 | 15.82 | 43,285 | -0.07(-0.41%) |
May 20, 2010 | 16.18 | 16.88 | 15.82 | 15.89 | 36,120 | -1.04(-6.12%) |
May 19, 2010 | 17.52 | 17.84 | 16.84 | 16.92 | 49,250 | -0.49(-2.81%) |
May 18, 2010 | 18.32 | 18.32 | 17.28 | 17.41 | 45,409 | -0.61(-3.39%) |
May 17, 2010 | 18.11 | 18.12 | 17.53 | 18.03 | 36,663 | +0.05(+0.27%) |
May 14, 2010 | 18.24 | 18.24 | 17.56 | 17.98 | 43,313 | -0.50(-2.69%) |
May 13, 2010 | 18.43 | 18.74 | 18.34 | 18.47 | 88,588 | -0.10(-0.53%) |
May 12, 2010 | 18.31 | 18.69 | 18.11 | 18.57 | 36,837 | +0.25(+1.38%) |
May 11, 2010 | 18.23 | 18.55 | 18.01 | 18.32 | 38,359 | -0.01(-0.04%) |
May 10, 2010 | 18.89 | 18.96 | 18.22 | 18.33 | 84,297 | +0.57(+3.22%) |
May 07, 2010 | 18.65 | 18.69 | 17.47 | 17.76 | 40,475 | -0.95(-5.10%) |
May 06, 2010 | 19.15 | 19.54 | 18.02 | 18.71 | 40,304 | -0.57(-2.96%) |
May 05, 2010 | 19.54 | 19.65 | 18.97 | 19.28 | 26,100 | -0.32(-1.62%) |
May 04, 2010 | 19.79 | 20.13 | 19.32 | 19.60 | 34,353 | -0.55(-2.75%) |
May 03, 2010 | 19.31 | 20.29 | 18.77 | 20.15 | 26,496 | +1.05(+5.51%) |
Apr 30, 2010 | 20.30 | 20.51 | 19.09 | 19.10 | 36,473 | -1.17(-5.79%) |
Apr 29, 2010 | 19.34 | 20.39 | 18.99 | 20.28 | 24,548 | +1.13(+5.88%) |
Apr 28, 2010 | 19.00 | 19.29 | 18.67 | 19.15 | 14,827 | +0.29(+1.56%) |
Apr 27, 2010 | 18.98 | 19.37 | 18.61 | 18.86 | 31,011 | -0.21(-1.11%) |
Apr 26, 2010 | 19.08 | 19.09 | 18.60 | 19.07 | 20,595 | -0.01(-0.04%) |
Apr 23, 2010 | 18.95 | 19.20 | 18.78 | 19.08 | 27,610 | +0.09(+0.47%) |
Apr 22, 2010 | 18.62 | 18.99 | 18.21 | 18.99 | 10,289 | +0.12(+0.65%) |
Apr 21, 2010 | 18.99 | 19.05 | 18.65 | 18.87 | 22,858 | -0.15(-0.77%) |
Apr 20, 2010 | 18.51 | 19.02 | 18.31 | 19.01 | 13,148 | +0.58(+3.14%) |
Apr 19, 2010 | 18.16 | 18.46 | 18.07 | 18.43 | 26,392 | +0.17(+0.94%) |
Apr 16, 2010 | 18.56 | 18.74 | 18.26 | 18.26 | 37,450 | -0.33(-1.80%) |
Apr 15, 2010 | 18.60 | 18.75 | 18.45 | 18.60 | 27,028 | -0.08(-0.44%) |
Apr 14, 2010 | 18.48 | 18.74 | 18.41 | 18.68 | 30,576 | +0.29(+1.60%) |
Apr 13, 2010 | 18.25 | 18.39 | 18.00 | 18.39 | 14,954 | +0.03(+0.18%) |
Apr 12, 2010 | 18.17 | 18.80 | 18.02 | 18.35 | 40,444 | +0.14(+0.76%) |
Apr 09, 2010 | 18.19 | 18.58 | 17.94 | 18.21 | 30,524 | -0.06(-0.31%) |
Apr 08, 2010 | 17.61 | 18.32 | 17.38 | 18.27 | 23,060 | +0.51(+2.88%) |
Apr 07, 2010 | 17.28 | 17.86 | 17.06 | 17.76 | 118,405 | +0.29(+1.68%) |
Apr 06, 2010 | 17.26 | 17.52 | 16.71 | 17.47 | 43,143 | +0.00(+0.00%) |
Apr 05, 2010 | 17.11 | 17.60 | 16.66 | 17.47 | 78,507 | +0.48(+2.82%) |
Apr 01, 2010 | 16.53 | 16.99 | 16.99 | 16.99 | 22,628 | +0.60(+3.67%) |
Mar 31, 2010 | 16.38 | 17.32 | 16.28 | 16.38 | 38,410 | -0.13(-0.79%) |
Mar 30, 2010 | 16.83 | 16.86 | 15.86 | 16.51 | 68,800 | -0.25(-1.50%) |
Mar 29, 2010 | 17.26 | 17.66 | 16.57 | 16.77 | 41,791 | -0.16(-0.96%) |
Mar 26, 2010 | 17.51 | 17.69 | 16.88 | 16.93 | 21,863 | -0.54(-3.07%) |
Mar 25, 2010 | 18.08 | 18.08 | 17.40 | 17.47 | 18,450 | -0.46(-2.54%) |
Mar 24, 2010 | 18.60 | 18.60 | 17.77 | 17.92 | 23,596 | -0.78(-4.17%) |
Mar 23, 2010 | 19.05 | 19.05 | 18.32 | 18.70 | 17,230 | -0.40(-2.09%) |
Mar 22, 2010 | 18.32 | 19.29 | 17.94 | 19.10 | 20,338 | +0.57(+3.07%) |
Mar 19, 2010 | 19.22 | 19.22 | 18.12 | 18.53 | 56,197 | -0.55(-2.90%) |
Mar 18, 2010 | 18.77 | 19.44 | 18.77 | 19.08 | 10,341 | -0.02(-0.08%) |
Mar 17, 2010 | 18.74 | 19.29 | 18.74 | 19.10 | 21,863 | +0.36(+1.91%) |
Mar 16, 2010 | 18.21 | 18.82 | 17.94 | 18.74 | 14,056 | +0.57(+3.13%) |
Mar 15, 2010 | 18.13 | 18.50 | 17.69 | 18.17 | 30,706 | -0.32(-1.72%) |
Mar 12, 2010 | 18.64 | 18.86 | 17.75 | 18.49 | 50,480 | -0.08(-0.44%) |
Mar 11, 2010 | 19.12 | 19.30 | 18.43 | 18.57 | 24,616 | -0.73(-3.79%) |
Mar 10, 2010 | 19.09 | 19.35 | 18.78 | 19.30 | 10,891 | +0.13(+0.68%) |
Mar 09, 2010 | 19.20 | 19.27 | 18.85 | 19.17 | 19,134 | -0.18(-0.92%) |
Mar 08, 2010 | 19.50 | 19.55 | 19.10 | 19.35 | 19,679 | -0.10(-0.50%) |
Mar 05, 2010 | 18.62 | 19.45 | 18.31 | 19.45 | 24,298 | +0.81(+4.36%) |
Mar 04, 2010 | 19.07 | 19.08 | 18.39 | 18.64 | 13,572 | -0.32(-1.67%) |
Mar 03, 2010 | 19.11 | 19.55 | 18.78 | 18.95 | 23,870 | -0.16(-0.85%) |
Mar 02, 2010 | 18.94 | 19.15 | 18.73 | 19.12 | 37,120 | +0.16(+0.86%) |