Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.74 | 16.09 | 15.43 | 15.74 | 279,672 | -0.01(-0.05%) |
May 27, 2010 | 14.97 | 15.76 | 14.86 | 15.75 | 216,308 | +1.10(+7.49%) |
May 26, 2010 | 14.65 | 14.76 | 14.25 | 14.65 | 881 | +0.56(+3.99%) |
May 25, 2010 | 14.18 | 14.18 | 13.84 | 14.09 | 177,432 | -0.44(-3.00%) |
May 24, 2010 | 14.31 | 14.64 | 14.06 | 14.52 | 357,496 | +0.13(+0.94%) |
May 21, 2010 | 13.84 | 14.57 | 13.77 | 14.39 | 240,148 | +0.31(+2.19%) |
May 20, 2010 | 14.28 | 14.60 | 14.06 | 14.08 | 294,988 | -1.24(-8.11%) |
May 19, 2010 | 15.19 | 15.51 | 14.90 | 15.32 | 306,252 | +0.05(+0.31%) |
May 18, 2010 | 15.97 | 16.15 | 15.17 | 15.28 | 264,251 | -0.62(-3.89%) |
May 17, 2010 | 16.33 | 16.62 | 15.62 | 15.89 | 255,751 | -0.36(-2.19%) |
May 14, 2010 | 16.25 | 16.28 | 15.43 | 16.25 | 290,435 | +0.44(+2.75%) |
May 13, 2010 | 15.85 | 16.42 | 15.64 | 15.81 | 281,930 | -0.04(-0.25%) |
May 12, 2010 | 15.45 | 16.29 | 15.45 | 15.85 | 281,034 | +0.54(+3.52%) |
May 11, 2010 | 15.33 | 15.71 | 15.25 | 15.32 | 196,789 | +0.08(+0.52%) |
May 10, 2010 | 15.43 | 15.47 | 14.91 | 15.24 | 341,576 | +1.20(+8.58%) |
May 07, 2010 | 14.37 | 14.55 | 13.79 | 14.03 | 225,073 | -0.40(-2.80%) |
May 06, 2010 | 15.06 | 15.21 | 13.51 | 14.44 | 333,559 | -0.70(-4.60%) |
May 05, 2010 | 15.20 | 15.28 | 14.67 | 15.13 | 308,987 | -0.57(-3.63%) |
May 04, 2010 | 15.58 | 15.87 | 15.28 | 15.70 | 224,029 | -0.21(-1.34%) |
May 03, 2010 | 15.81 | 15.97 | 15.64 | 15.92 | 116,971 | +0.11(+0.70%) |
Apr 30, 2010 | 16.39 | 16.52 | 15.66 | 15.81 | 142,514 | -0.63(-3.81%) |
Apr 29, 2010 | 16.28 | 16.62 | 16.22 | 16.43 | 170,354 | +0.31(+1.92%) |
Apr 28, 2010 | 16.16 | 16.31 | 15.98 | 16.12 | 78,545 | +0.02(+0.10%) |
Apr 27, 2010 | 16.49 | 17.06 | 16.02 | 16.11 | 235,560 | -0.44(-2.63%) |
Apr 26, 2010 | 16.92 | 17.17 | 16.50 | 16.54 | 183,580 | -0.45(-2.66%) |
Apr 23, 2010 | 16.71 | 17.07 | 16.05 | 16.99 | 473,127 | +0.29(+1.71%) |
Apr 22, 2010 | 16.23 | 16.71 | 16.13 | 16.71 | 352,959 | +0.33(+2.03%) |
Apr 21, 2010 | 16.50 | 16.50 | 16.08 | 16.38 | 158,879 | -0.04(-0.24%) |
Apr 20, 2010 | 16.28 | 16.54 | 16.23 | 16.42 | 166,212 | +0.19(+1.17%) |
Apr 19, 2010 | 16.28 | 16.55 | 16.08 | 16.23 | 192,249 | -0.07(-0.44%) |
Apr 16, 2010 | 16.42 | 16.67 | 15.87 | 16.30 | 309,430 | -0.28(-1.67%) |
Apr 15, 2010 | 15.89 | 16.71 | 15.85 | 16.58 | 258,683 | +0.75(+4.75%) |
Apr 14, 2010 | 15.29 | 15.93 | 15.29 | 15.82 | 368,393 | +0.55(+3.63%) |
Apr 13, 2010 | 15.06 | 15.40 | 14.65 | 15.27 | 393,828 | +0.10(+0.68%) |
Apr 12, 2010 | 15.05 | 15.29 | 14.92 | 15.17 | 110,835 | -0.02(-0.10%) |
Apr 09, 2010 | 15.12 | 15.36 | 14.98 | 15.18 | 102,799 | +0.02(+0.10%) |
Apr 08, 2010 | 15.60 | 15.60 | 15.11 | 15.17 | 204,630 | -0.44(-2.84%) |
Apr 07, 2010 | 15.47 | 15.67 | 15.32 | 15.61 | 146,843 | +0.02(+0.15%) |
Apr 06, 2010 | 15.32 | 15.75 | 15.31 | 15.59 | 142,285 | +0.02(+0.10%) |
Apr 05, 2010 | 15.28 | 15.62 | 15.28 | 15.57 | 151,022 | +0.26(+1.71%) |
Apr 01, 2010 | 14.71 | 15.31 | 15.31 | 15.31 | 208,223 | +0.61(+4.15%) |
Mar 31, 2010 | 14.75 | 15.02 | 14.57 | 14.70 | 283,548 | -0.18(-1.22%) |
Mar 30, 2010 | 14.98 | 14.98 | 14.74 | 14.88 | 66,958 | -0.01(-0.05%) |
Mar 29, 2010 | 14.77 | 14.96 | 14.64 | 14.89 | 261,060 | +0.25(+1.73%) |
Mar 26, 2010 | 14.60 | 15.03 | 14.48 | 14.63 | 135,421 | +0.07(+0.49%) |
Mar 25, 2010 | 14.95 | 15.05 | 14.43 | 14.56 | 195,354 | -0.23(-1.55%) |
Mar 24, 2010 | 14.82 | 15.11 | 14.73 | 14.79 | 168,287 | -0.14(-0.95%) |
Mar 23, 2010 | 15.32 | 15.32 | 14.71 | 14.94 | 174,212 | -0.33(-2.18%) |
Mar 22, 2010 | 14.64 | 15.44 | 14.42 | 15.27 | 263,172 | +0.45(+3.05%) |
Mar 19, 2010 | 15.28 | 15.30 | 14.40 | 14.82 | 203,193 | -0.41(-2.70%) |
Mar 18, 2010 | 15.38 | 15.43 | 14.98 | 15.23 | 128,530 | -0.16(-1.03%) |
Mar 17, 2010 | 15.01 | 15.44 | 14.96 | 15.39 | 215,378 | +0.46(+3.08%) |
Mar 16, 2010 | 14.80 | 14.95 | 14.44 | 14.93 | 177,439 | +0.22(+1.51%) |
Mar 15, 2010 | 14.56 | 14.76 | 14.49 | 14.71 | 187,196 | -0.20(-1.33%) |
Mar 12, 2010 | 15.29 | 15.36 | 14.61 | 14.90 | 192,847 | -0.36(-2.34%) |
Mar 11, 2010 | 15.33 | 15.33 | 15.12 | 15.26 | 166,899 | -0.14(-0.93%) |
Mar 10, 2010 | 15.29 | 15.48 | 15.25 | 15.40 | 192,817 | +0.06(+0.41%) |
Mar 09, 2010 | 15.15 | 15.40 | 15.06 | 15.34 | 191,566 | +0.22(+1.47%) |
Mar 08, 2010 | 14.87 | 15.32 | 14.86 | 15.12 | 177,276 | +0.33(+2.25%) |
Mar 05, 2010 | 14.46 | 14.93 | 14.38 | 14.79 | 178,986 | +0.48(+3.38%) |
Mar 04, 2010 | 14.33 | 14.40 | 13.54 | 14.30 | 295,528 | +0.08(+0.56%) |
Mar 03, 2010 | 13.76 | 14.79 | 13.76 | 14.22 | 525,642 | +0.84(+6.28%) |
Mar 02, 2010 | 13.23 | 13.48 | 13.14 | 13.38 | 192,984 | +0.22(+1.68%) |