Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.10 | 14.26 | 13.96 | 14.10 | 892,313 | -0.16(-1.10%) |
May 27, 2010 | 13.99 | 14.26 | 13.87 | 14.26 | 595,517 | +0.54(+3.94%) |
May 26, 2010 | 13.69 | 13.91 | 13.59 | 13.71 | 1,199,196 | +0.13(+0.94%) |
May 25, 2010 | 13.34 | 13.64 | 13.10 | 13.59 | 1,125,563 | -0.11(-0.78%) |
May 24, 2010 | 13.79 | 13.97 | 13.69 | 13.69 | 626,086 | -0.23(-1.64%) |
May 21, 2010 | 13.47 | 13.93 | 13.44 | 13.92 | 1,066,809 | +0.21(+1.56%) |
May 20, 2010 | 13.68 | 13.97 | 13.65 | 13.71 | 1,150,494 | -0.66(-4.61%) |
May 19, 2010 | 14.30 | 14.45 | 14.04 | 14.37 | 1,131,954 | +0.03(+0.20%) |
May 18, 2010 | 14.83 | 14.99 | 14.32 | 14.34 | 818,376 | -0.31(-2.09%) |
May 17, 2010 | 14.63 | 14.81 | 14.23 | 14.65 | 881,760 | +0.12(+0.83%) |
May 14, 2010 | 14.53 | 14.81 | 14.38 | 14.53 | 710,244 | -0.38(-2.58%) |
May 13, 2010 | 15.10 | 15.23 | 14.86 | 14.91 | 865,446 | -0.25(-1.64%) |
May 12, 2010 | 14.75 | 15.20 | 14.66 | 15.16 | 1,164,969 | +0.42(+2.85%) |
May 11, 2010 | 14.93 | 15.01 | 14.74 | 14.74 | 1,619,525 | -0.09(-0.62%) |
May 10, 2010 | 14.61 | 14.86 | 14.58 | 14.83 | 1,095,353 | +0.78(+5.57%) |
May 07, 2010 | 14.42 | 14.53 | 13.88 | 14.05 | 1,671,669 | -0.38(-2.61%) |
May 06, 2010 | 14.43 | 15.21 | 13.47 | 14.43 | 421 | -0.62(-4.12%) |
May 05, 2010 | 15.16 | 15.34 | 15.00 | 15.05 | 1,149,611 | -0.29(-1.90%) |
May 04, 2010 | 15.62 | 15.63 | 15.21 | 15.34 | 1,120,872 | -0.51(-3.23%) |
May 03, 2010 | 15.75 | 15.92 | 15.72 | 15.85 | 755,097 | +0.14(+0.86%) |
Apr 30, 2010 | 15.99 | 16.07 | 15.69 | 15.71 | 1,030,945 | -0.29(-1.82%) |
Apr 29, 2010 | 15.81 | 16.02 | 15.77 | 16.01 | 778,755 | +0.28(+1.81%) |
Apr 28, 2010 | 15.71 | 15.79 | 15.55 | 15.72 | 1,064,388 | +0.11(+0.73%) |
Apr 27, 2010 | 15.95 | 16.11 | 15.59 | 15.61 | 16,003 | -0.45(-2.79%) |
Apr 26, 2010 | 16.23 | 16.30 | 16.04 | 16.06 | 692,578 | -0.09(-0.57%) |
Apr 23, 2010 | 15.94 | 16.18 | 15.89 | 16.15 | 783,585 | +0.21(+1.29%) |
Apr 22, 2010 | 15.85 | 15.97 | 15.76 | 15.94 | 996,235 | +0.00(+0.00%) |
Apr 21, 2010 | 15.29 | 15.98 | 15.24 | 15.94 | 2,159,997 | +0.76(+5.02%) |
Apr 20, 2010 | 14.95 | 15.20 | 14.91 | 15.18 | 1,031,662 | +0.27(+1.81%) |
Apr 19, 2010 | 14.99 | 15.15 | 14.77 | 14.91 | 1,151,644 | -0.16(-1.09%) |
Apr 16, 2010 | 15.15 | 15.22 | 14.90 | 15.07 | 1,186,384 | -0.10(-0.66%) |
Apr 15, 2010 | 15.08 | 15.33 | 15.07 | 15.17 | 900,110 | +0.09(+0.61%) |
Apr 14, 2010 | 15.22 | 15.24 | 14.99 | 15.08 | 1,310,594 | +0.05(+0.31%) |
Apr 13, 2010 | 14.77 | 15.08 | 14.77 | 15.04 | 981,051 | +0.15(+0.99%) |
Apr 12, 2010 | 15.11 | 15.25 | 14.84 | 14.89 | 1,159,139 | -0.23(-1.54%) |
Apr 09, 2010 | 14.98 | 15.12 | 14.79 | 15.12 | 1,199,173 | +0.11(+0.75%) |
Apr 08, 2010 | 15.37 | 15.37 | 14.40 | 15.01 | 2,048,144 | -0.47(-3.05%) |
Apr 07, 2010 | 15.52 | 15.64 | 15.32 | 15.48 | 1,024,100 | -0.16(-1.04%) |
Apr 06, 2010 | 15.39 | 15.66 | 15.34 | 15.64 | 745,067 | +0.28(+1.84%) |
Apr 05, 2010 | 15.33 | 15.48 | 15.29 | 15.36 | 813,827 | +0.04(+0.28%) |
Apr 01, 2010 | 15.13 | 15.32 | 15.32 | 15.32 | 830,640 | +0.27(+1.83%) |
Mar 31, 2010 | 15.06 | 15.28 | 15.04 | 15.04 | 801,500 | -0.20(-1.30%) |
Mar 30, 2010 | 15.13 | 15.29 | 14.99 | 15.24 | 815,020 | +0.23(+1.55%) |
Mar 29, 2010 | 14.98 | 15.09 | 14.92 | 15.01 | 554,481 | +0.13(+0.85%) |
Mar 26, 2010 | 14.77 | 14.94 | 14.75 | 14.88 | 1,226,789 | +0.13(+0.86%) |
Mar 25, 2010 | 14.93 | 15.01 | 14.75 | 14.75 | 1,319,551 | -0.05(-0.33%) |
Mar 24, 2010 | 14.97 | 14.97 | 14.76 | 14.80 | 699,806 | -0.20(-1.36%) |
Mar 23, 2010 | 14.94 | 15.01 | 14.78 | 15.01 | 479,813 | +0.07(+0.47%) |
Mar 22, 2010 | 14.56 | 14.98 | 14.52 | 14.94 | 483,650 | +0.25(+1.68%) |
Mar 19, 2010 | 14.81 | 14.92 | 14.60 | 14.69 | 1,177,780 | -0.11(-0.71%) |
Mar 18, 2010 | 14.82 | 14.94 | 14.72 | 14.80 | 555,747 | -0.07(-0.47%) |
Mar 17, 2010 | 14.85 | 14.95 | 14.80 | 14.87 | 743,832 | +0.03(+0.19%) |
Mar 16, 2010 | 14.69 | 14.84 | 14.67 | 14.84 | 673,566 | +0.17(+1.15%) |
Mar 15, 2010 | 14.55 | 14.70 | 14.53 | 14.67 | 577,285 | +0.08(+0.53%) |
Mar 12, 2010 | 14.44 | 14.59 | 14.39 | 14.59 | 837,556 | +0.16(+1.12%) |
Mar 11, 2010 | 14.15 | 14.62 | 14.13 | 14.43 | 775,214 | -0.24(-1.63%) |
Mar 10, 2010 | 14.55 | 14.77 | 14.52 | 14.67 | 840,629 | +0.08(+0.58%) |
Mar 09, 2010 | 14.53 | 14.69 | 14.50 | 14.58 | 622,679 | +0.01(+0.10%) |
Mar 08, 2010 | 14.70 | 14.77 | 14.52 | 14.57 | 651,541 | -0.14(-0.96%) |
Mar 05, 2010 | 14.58 | 14.72 | 14.55 | 14.71 | 1,114,151 | +0.23(+1.61%) |
Mar 04, 2010 | 14.12 | 14.52 | 14.12 | 14.48 | 1,307,437 | +0.36(+2.55%) |
Mar 03, 2010 | 14.10 | 14.27 | 14.08 | 14.12 | 665,052 | +0.08(+0.55%) |
Mar 02, 2010 | 13.89 | 14.04 | 13.48 | 14.04 | 865,124 | +0.17(+1.22%) |