Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.50 | 13.50 | 13.20 | 13.45 | 10,929 | -0.05(-0.37%) |
May 27, 2010 | 13.22 | 13.55 | 13.13 | 13.50 | 804,781 | +0.75(+5.88%) |
May 26, 2010 | 13.23 | 13.23 | 12.70 | 12.75 | 31,867 | -0.34(-2.60%) |
May 25, 2010 | 12.59 | 13.09 | 12.59 | 13.09 | 34,188 | -0.22(-1.65%) |
May 24, 2010 | 13.36 | 13.41 | 13.30 | 13.31 | 11,621 | -0.35(-2.56%) |
May 21, 2010 | 13.39 | 13.75 | 13.35 | 13.66 | 6,862 | -0.14(-1.01%) |
May 20, 2010 | 13.48 | 13.89 | 13.31 | 13.80 | 14,367 | -0.27(-1.92%) |
May 19, 2010 | 13.83 | 14.07 | 13.80 | 14.07 | 14,527 | +0.45(+3.30%) |
May 18, 2010 | 14.34 | 14.34 | 13.62 | 13.62 | 31,571 | -0.78(-5.42%) |
May 17, 2010 | 14.29 | 14.40 | 13.85 | 14.40 | 18,699 | -0.10(-0.69%) |
May 14, 2010 | 14.54 | 14.54 | 14.25 | 14.50 | 36,180 | -0.40(-2.68%) |
May 13, 2010 | 15.00 | 15.18 | 14.90 | 14.90 | 28,036 | -0.20(-1.32%) |
May 12, 2010 | 14.92 | 15.12 | 14.92 | 15.10 | 21,120 | +0.33(+2.23%) |
May 11, 2010 | 14.82 | 14.96 | 14.74 | 14.77 | 28,835 | -0.13(-0.87%) |
May 10, 2010 | 14.86 | 14.94 | 14.81 | 14.90 | 53,312 | +0.56(+3.91%) |
May 07, 2010 | 14.66 | 14.66 | 14.11 | 14.34 | 38,164 | -0.31(-2.12%) |
May 06, 2010 | 15.06 | 15.19 | 13.93 | 14.65 | 260,737 | -0.45(-2.98%) |
May 05, 2010 | 15.19 | 15.33 | 15.00 | 15.10 | 131,055 | -0.57(-3.64%) |
May 04, 2010 | 15.99 | 15.99 | 15.52 | 15.67 | 14,150 | -1.18(-7.00%) |
May 03, 2010 | 16.63 | 16.85 | 16.60 | 16.85 | 13,435 | +0.15(+0.90%) |
Apr 30, 2010 | 16.73 | 16.80 | 16.55 | 16.70 | 15,611 | -0.15(-0.89%) |
Apr 29, 2010 | 16.64 | 16.85 | 16.62 | 16.85 | 15,646 | +0.50(+3.06%) |
Apr 28, 2010 | 16.35 | 16.35 | 16.10 | 16.35 | 10,070 | +0.07(+0.43%) |
Apr 27, 2010 | 16.79 | 16.87 | 16.28 | 16.28 | 15,196 | -0.74(-4.35%) |
Apr 26, 2010 | 16.98 | 17.11 | 16.98 | 17.02 | 10,123 | -0.04(-0.23%) |
Apr 23, 2010 | 16.76 | 17.07 | 16.71 | 17.06 | 15,408 | +0.36(+2.16%) |
Apr 22, 2010 | 16.62 | 16.70 | 16.48 | 16.70 | 15,517 | -0.33(-1.94%) |
Apr 21, 2010 | 16.99 | 17.04 | 16.90 | 17.03 | 7,999 | -0.03(-0.18%) |
Apr 20, 2010 | 16.90 | 17.10 | 16.90 | 17.06 | 12,446 | +0.16(+0.95%) |
Apr 19, 2010 | 16.39 | 16.90 | 16.31 | 16.90 | 36,251 | -0.34(-1.97%) |
Apr 16, 2010 | 17.59 | 17.59 | 17.20 | 17.24 | 17,151 | -0.89(-4.91%) |
Apr 15, 2010 | 17.95 | 18.13 | 17.95 | 18.13 | 24,100 | +0.24(+1.34%) |
Apr 14, 2010 | 17.55 | 17.91 | 17.55 | 17.89 | 48,341 | +0.29(+1.65%) |
Apr 13, 2010 | 17.61 | 17.69 | 17.40 | 17.60 | 18,404 | -0.11(-0.62%) |
Apr 12, 2010 | 17.69 | 17.74 | 17.62 | 17.71 | 8,110 | -0.06(-0.34%) |
Apr 09, 2010 | 17.59 | 17.77 | 17.55 | 17.77 | 30,610 | +0.49(+2.84%) |
Apr 08, 2010 | 17.02 | 17.28 | 16.98 | 17.28 | 45,077 | +0.20(+1.17%) |
Apr 07, 2010 | 17.05 | 17.18 | 17.04 | 17.08 | 62,206 | -0.25(-1.44%) |
Apr 06, 2010 | 17.17 | 17.33 | 17.10 | 17.33 | 116,702 | +0.14(+0.81%) |
Apr 05, 2010 | 16.90 | 17.24 | 16.90 | 17.19 | 14,001 | +0.07(+0.41%) |
Apr 01, 2010 | 17.12 | 17.12 | 17.12 | 0 | +0.50(+3.01%) | |
Mar 31, 2010 | 16.56 | 16.65 | 16.50 | 16.62 | 15,129 | -0.18(-1.07%) |
Mar 30, 2010 | 16.88 | 16.88 | 16.67 | 16.80 | 4,666 | -0.10(-0.59%) |
Mar 29, 2010 | 16.84 | 16.96 | 16.84 | 16.90 | 17,367 | +0.39(+2.36%) |
Mar 26, 2010 | 16.62 | 16.71 | 16.51 | 16.51 | 4,178 | -0.04(-0.24%) |
Mar 25, 2010 | 16.59 | 16.80 | 16.55 | 16.55 | 9,769 | +0.25(+1.53%) |
Mar 24, 2010 | 16.34 | 16.42 | 16.19 | 16.30 | 18,597 | -0.48(-2.86%) |
Mar 23, 2010 | 16.64 | 16.79 | 16.64 | 16.78 | 4,148 | +0.09(+0.54%) |
Mar 22, 2010 | 16.43 | 16.75 | 16.43 | 16.69 | 9,038 | +0.06(+0.36%) |
Mar 19, 2010 | 16.57 | 16.67 | 16.40 | 16.63 | 9,193 | +0.03(+0.18%) |
Mar 18, 2010 | 16.71 | 16.83 | 16.45 | 16.60 | 9,837 | -0.07(-0.42%) |
Mar 17, 2010 | 16.64 | 16.71 | 16.58 | 16.67 | 3,837 | +0.13(+0.79%) |
Mar 16, 2010 | 16.47 | 16.60 | 16.40 | 16.54 | 10,337 | +0.35(+2.16%) |
Mar 15, 2010 | 16.11 | 16.19 | 16.08 | 16.19 | 14,838 | -0.09(-0.55%) |
Mar 12, 2010 | 16.42 | 16.44 | 16.28 | 16.28 | 15,616 | +0.11(+0.68%) |
Mar 11, 2010 | 16.17 | 16.21 | 16.05 | 16.17 | 5,138 | -0.10(-0.61%) |
Mar 10, 2010 | 16.33 | 16.35 | 16.21 | 16.27 | 5,897 | +0.17(+1.06%) |
Mar 09, 2010 | 15.86 | 16.20 | 15.85 | 16.10 | 11,197 | +0.07(+0.44%) |
Mar 08, 2010 | 16.05 | 16.10 | 15.89 | 16.03 | 22,067 | +0.01(+0.06%) |
Mar 05, 2010 | 15.93 | 16.02 | 15.90 | 16.02 | 65,339 | +0.39(+2.50%) |
Mar 04, 2010 | 15.75 | 15.75 | 15.53 | 15.63 | 68,675 | -0.16(-1.01%) |
Mar 03, 2010 | 15.85 | 15.95 | 15.74 | 15.79 | 288,232 | +0.20(+1.28%) |
Mar 02, 2010 | 15.61 | 15.69 | 15.54 | 15.59 | 16,314 | +0.54(+3.59%) |