Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.97 | 15.05 | 14.48 | 14.54 | 223,252 | -0.43(-2.87%) |
May 27, 2010 | 14.43 | 15.01 | 14.31 | 14.97 | 255,058 | +0.96(+6.85%) |
May 26, 2010 | 14.07 | 14.66 | 13.92 | 14.01 | 281,791 | +0.13(+0.94%) |
May 25, 2010 | 13.69 | 14.02 | 13.46 | 13.88 | 177,291 | -0.28(-1.98%) |
May 24, 2010 | 14.50 | 14.55 | 14.10 | 14.16 | 154,751 | -0.32(-2.21%) |
May 21, 2010 | 14.07 | 14.95 | 13.77 | 14.48 | 339,240 | +0.06(+0.42%) |
May 20, 2010 | 14.34 | 15.15 | 14.30 | 14.42 | 369,966 | -0.84(-5.50%) |
May 19, 2010 | 15.62 | 15.96 | 15.14 | 15.26 | 369,459 | -0.39(-2.49%) |
May 18, 2010 | 16.00 | 16.18 | 15.46 | 15.65 | 333,360 | -0.11(-0.70%) |
May 17, 2010 | 15.63 | 16.00 | 15.03 | 15.76 | 367,242 | +0.28(+1.81%) |
May 14, 2010 | 15.66 | 16.35 | 15.12 | 15.48 | 228,523 | -0.32(-2.03%) |
May 13, 2010 | 15.97 | 16.04 | 15.70 | 15.80 | 248,802 | -0.20(-1.25%) |
May 12, 2010 | 15.67 | 16.08 | 15.49 | 16.00 | 310,035 | +0.44(+2.83%) |
May 11, 2010 | 15.46 | 15.74 | 15.01 | 15.56 | 387,489 | +0.17(+1.10%) |
May 10, 2010 | 15.13 | 15.49 | 15.02 | 15.39 | 293,025 | +0.89(+6.14%) |
May 07, 2010 | 14.88 | 15.22 | 14.25 | 14.50 | 457,367 | -0.43(-2.88%) |
May 06, 2010 | 14.31 | 16.91 | 14.31 | 14.93 | 1,031,449 | +0.55(+3.82%) |
May 05, 2010 | 14.51 | 14.91 | 14.29 | 14.38 | 275,070 | -0.63(-4.20%) |
May 04, 2010 | 15.52 | 15.66 | 14.96 | 15.01 | 236,013 | -0.77(-4.88%) |
May 03, 2010 | 15.10 | 15.88 | 15.00 | 15.78 | 298,477 | +0.75(+4.99%) |
Apr 30, 2010 | 16.01 | 16.09 | 15.03 | 15.03 | 301,661 | -1.02(-6.36%) |
Apr 29, 2010 | 15.25 | 16.06 | 14.90 | 16.05 | 226,932 | +0.95(+6.29%) |
Apr 28, 2010 | 15.38 | 15.38 | 14.91 | 15.10 | 111,196 | -0.18(-1.18%) |
Apr 27, 2010 | 15.73 | 16.04 | 15.26 | 15.28 | 207,746 | -0.56(-3.54%) |
Apr 26, 2010 | 16.23 | 16.33 | 15.80 | 15.84 | 150,200 | -0.39(-2.40%) |
Apr 23, 2010 | 15.97 | 16.24 | 15.85 | 16.23 | 145,870 | +0.23(+1.44%) |
Apr 22, 2010 | 15.70 | 16.04 | 15.48 | 16.00 | 114,665 | +0.07(+0.44%) |
Apr 21, 2010 | 16.24 | 16.24 | 15.59 | 15.93 | 129,222 | -0.27(-1.67%) |
Apr 20, 2010 | 16.13 | 16.29 | 15.88 | 16.20 | 173,875 | +0.13(+0.81%) |
Apr 19, 2010 | 16.05 | 16.22 | 15.50 | 16.07 | 218,252 | -0.05(-0.31%) |
Apr 16, 2010 | 16.24 | 16.33 | 15.96 | 16.12 | 211,201 | -0.15(-0.92%) |
Apr 15, 2010 | 16.21 | 16.35 | 16.13 | 16.27 | 213,024 | +0.11(+0.68%) |
Apr 14, 2010 | 16.10 | 16.23 | 16.05 | 16.16 | 187,401 | +0.21(+1.32%) |
Apr 13, 2010 | 16.03 | 16.08 | 15.81 | 15.95 | 198,234 | -0.09(-0.56%) |
Apr 12, 2010 | 15.92 | 16.11 | 15.89 | 16.04 | 156,988 | +0.09(+0.56%) |
Apr 09, 2010 | 15.96 | 16.15 | 15.75 | 15.95 | 270,619 | -0.07(-0.44%) |
Apr 08, 2010 | 15.66 | 16.11 | 15.49 | 16.02 | 253,989 | +0.32(+2.04%) |
Apr 07, 2010 | 15.26 | 15.80 | 15.26 | 15.70 | 296,071 | +0.44(+2.88%) |
Apr 06, 2010 | 14.89 | 15.31 | 14.88 | 15.26 | 116,476 | +0.29(+1.94%) |
Apr 05, 2010 | 14.48 | 14.97 | 14.43 | 14.97 | 144,666 | +0.53(+3.67%) |
Apr 01, 2010 | 14.53 | 14.44 | 14.44 | 14.44 | 85,500 | +0.08(+0.56%) |
Mar 31, 2010 | 14.71 | 14.94 | 14.34 | 14.36 | 196,193 | -0.48(-3.23%) |
Mar 30, 2010 | 14.54 | 15.00 | 14.54 | 14.84 | 223,787 | +0.37(+2.56%) |
Mar 29, 2010 | 14.44 | 14.72 | 14.36 | 14.47 | 208,467 | +0.13(+0.91%) |
Mar 26, 2010 | 14.46 | 14.51 | 14.17 | 14.34 | 137,987 | +0.00(+0.00%) |
Mar 25, 2010 | 14.38 | 14.59 | 14.30 | 14.34 | 215,969 | +0.06(+0.42%) |
Mar 24, 2010 | 14.52 | 14.72 | 14.25 | 14.28 | 152,843 | -0.31(-2.12%) |
Mar 23, 2010 | 14.51 | 14.65 | 14.35 | 14.59 | 124,670 | +0.13(+0.90%) |
Mar 22, 2010 | 13.98 | 14.53 | 13.83 | 14.46 | 147,486 | +0.47(+3.36%) |
Mar 19, 2010 | 14.48 | 14.94 | 13.99 | 13.99 | 463,986 | -0.38(-2.64%) |
Mar 18, 2010 | 14.35 | 14.65 | 14.25 | 14.37 | 84,349 | +0.02(+0.14%) |
Mar 17, 2010 | 14.35 | 14.50 | 14.22 | 14.35 | 96,245 | +0.08(+0.56%) |
Mar 16, 2010 | 14.35 | 14.45 | 14.08 | 14.27 | 126,549 | +0.02(+0.14%) |
Mar 15, 2010 | 14.08 | 14.52 | 13.96 | 14.25 | 129,107 | -0.08(-0.56%) |
Mar 12, 2010 | 14.44 | 14.44 | 14.11 | 14.33 | 166,670 | +0.02(+0.14%) |
Mar 11, 2010 | 14.14 | 14.34 | 14.02 | 14.31 | 191,280 | +0.04(+0.28%) |
Mar 10, 2010 | 14.28 | 14.56 | 14.03 | 14.27 | 224,525 | -0.06(-0.42%) |
Mar 09, 2010 | 13.81 | 14.55 | 13.81 | 14.33 | 371,469 | +0.42(+3.02%) |
Mar 08, 2010 | 13.69 | 13.95 | 13.59 | 13.91 | 166,079 | +0.25(+1.83%) |
Mar 05, 2010 | 13.28 | 13.70 | 13.14 | 13.66 | 249,086 | +0.43(+3.25%) |
Mar 04, 2010 | 13.21 | 13.32 | 13.19 | 13.23 | 125,667 | +0.01(+0.08%) |
Mar 03, 2010 | 13.23 | 13.45 | 13.02 | 13.22 | 176,285 | -0.02(-0.15%) |
Mar 02, 2010 | 13.32 | 13.32 | 13.06 | 13.24 | 178,013 | -0.07(-0.53%) |