Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.84 | 15.11 | 14.62 | 14.84 | 234,342 | -0.31(-2.07%) |
May 27, 2010 | 14.93 | 15.25 | 14.85 | 15.15 | 264,826 | +0.64(+4.40%) |
May 26, 2010 | 14.52 | 14.91 | 14.47 | 14.52 | 1,094 | +0.05(+0.36%) |
May 25, 2010 | 14.16 | 14.50 | 13.98 | 14.46 | 202,220 | -0.14(-0.99%) |
May 24, 2010 | 14.69 | 15.11 | 14.56 | 14.61 | 184,281 | -0.25(-1.65%) |
May 21, 2010 | 14.11 | 14.92 | 13.97 | 14.85 | 288,020 | +0.37(+2.55%) |
May 20, 2010 | 14.72 | 15.02 | 14.43 | 14.48 | 338,055 | -1.10(-7.04%) |
May 19, 2010 | 15.47 | 15.65 | 15.18 | 15.58 | 254,517 | +0.00(+0.03%) |
May 18, 2010 | 16.22 | 16.22 | 15.52 | 15.58 | 219,948 | -0.51(-3.15%) |
May 17, 2010 | 16.40 | 16.53 | 15.66 | 16.08 | 243,775 | -0.27(-1.62%) |
May 14, 2010 | 16.35 | 16.48 | 16.06 | 16.35 | 182,259 | -0.19(-1.17%) |
May 13, 2010 | 16.50 | 16.77 | 16.31 | 16.54 | 135,293 | +0.04(+0.24%) |
May 12, 2010 | 15.92 | 16.78 | 15.92 | 16.50 | 226,194 | +0.51(+3.17%) |
May 11, 2010 | 16.00 | 16.28 | 15.79 | 15.99 | 266,550 | +0.07(+0.43%) |
May 10, 2010 | 15.42 | 15.95 | 15.26 | 15.93 | 311,986 | +1.24(+8.46%) |
May 07, 2010 | 15.00 | 15.21 | 14.12 | 14.68 | 439,072 | -0.32(-2.14%) |
May 06, 2010 | 15.43 | 15.72 | 14.36 | 15.01 | 366,592 | -0.59(-3.81%) |
May 05, 2010 | 15.62 | 15.80 | 15.28 | 15.60 | 320,905 | -0.40(-2.51%) |
May 04, 2010 | 16.52 | 16.52 | 15.86 | 16.00 | 329,863 | -0.69(-4.12%) |
May 03, 2010 | 16.36 | 16.74 | 15.93 | 16.69 | 318,076 | +0.36(+2.22%) |
Apr 30, 2010 | 17.23 | 17.28 | 16.33 | 16.33 | 329,306 | -0.96(-5.56%) |
Apr 29, 2010 | 16.82 | 17.29 | 16.71 | 17.29 | 321,723 | +0.66(+3.94%) |
Apr 28, 2010 | 16.47 | 16.75 | 16.41 | 16.63 | 160,095 | +0.22(+1.32%) |
Apr 27, 2010 | 16.55 | 16.77 | 16.40 | 16.42 | 207,663 | -0.19(-1.14%) |
Apr 26, 2010 | 16.76 | 17.01 | 16.54 | 16.61 | 178,709 | -0.13(-0.77%) |
Apr 23, 2010 | 16.79 | 16.89 | 16.50 | 16.73 | 104,853 | -0.04(-0.26%) |
Apr 22, 2010 | 16.46 | 16.81 | 16.33 | 16.78 | 78,286 | +0.09(+0.53%) |
Apr 21, 2010 | 16.74 | 16.84 | 16.39 | 16.69 | 143,186 | -0.04(-0.24%) |
Apr 20, 2010 | 16.61 | 16.79 | 16.57 | 16.73 | 125,381 | +0.28(+1.69%) |
Apr 19, 2010 | 16.31 | 16.50 | 15.79 | 16.45 | 448,717 | +0.03(+0.20%) |
Apr 16, 2010 | 16.69 | 16.79 | 16.18 | 16.42 | 184,244 | -0.23(-1.40%) |
Apr 15, 2010 | 16.79 | 16.93 | 16.61 | 16.65 | 202,519 | -0.10(-0.60%) |
Apr 14, 2010 | 16.68 | 16.96 | 16.60 | 16.75 | 302,998 | +0.25(+1.51%) |
Apr 13, 2010 | 15.74 | 16.51 | 15.74 | 16.50 | 382,161 | +0.64(+4.00%) |
Apr 12, 2010 | 16.02 | 16.06 | 15.81 | 15.87 | 196,198 | -0.12(-0.75%) |
Apr 09, 2010 | 16.03 | 16.17 | 15.89 | 15.99 | 176,213 | +0.00(+0.00%) |
Apr 08, 2010 | 15.87 | 16.22 | 15.83 | 15.99 | 263,369 | -0.04(-0.22%) |
Apr 07, 2010 | 16.27 | 16.37 | 15.85 | 16.03 | 385,051 | -0.21(-1.28%) |
Apr 06, 2010 | 15.90 | 16.37 | 15.79 | 16.23 | 439,665 | +0.87(+5.70%) |
Apr 05, 2010 | 15.37 | 15.97 | 15.18 | 15.36 | 663,041 | -0.00(-0.03%) |
Apr 01, 2010 | 13.68 | 15.36 | 15.36 | 15.36 | 3,109,834 | +1.84(+13.62%) |
Mar 31, 2010 | 13.76 | 13.82 | 13.51 | 13.52 | 285,668 | -0.25(-1.83%) |
Mar 30, 2010 | 13.88 | 13.90 | 13.64 | 13.77 | 187,376 | -0.13(-0.92%) |
Mar 29, 2010 | 13.93 | 14.05 | 13.85 | 13.90 | 119,133 | +0.05(+0.37%) |
Mar 26, 2010 | 13.95 | 14.05 | 13.77 | 13.85 | 129,993 | -0.02(-0.14%) |
Mar 25, 2010 | 13.92 | 14.26 | 13.82 | 13.87 | 209,286 | -0.02(-0.12%) |
Mar 24, 2010 | 14.16 | 14.18 | 13.85 | 13.88 | 178,991 | -0.28(-1.97%) |
Mar 23, 2010 | 14.12 | 14.18 | 14.00 | 14.16 | 159,312 | +0.07(+0.48%) |
Mar 22, 2010 | 13.86 | 14.13 | 13.78 | 14.10 | 273,598 | +0.27(+1.96%) |
Mar 19, 2010 | 14.18 | 14.22 | 13.65 | 13.82 | 388,994 | -0.29(-2.04%) |
Mar 18, 2010 | 13.99 | 14.14 | 13.93 | 14.11 | 196,661 | +0.20(+1.41%) |
Mar 17, 2010 | 13.93 | 14.21 | 13.87 | 13.92 | 214,649 | +0.04(+0.26%) |
Mar 16, 2010 | 13.84 | 13.90 | 13.73 | 13.88 | 247,525 | +0.20(+1.43%) |
Mar 15, 2010 | 13.57 | 13.71 | 13.50 | 13.68 | 139,194 | +0.01(+0.09%) |
Mar 12, 2010 | 13.70 | 13.73 | 13.52 | 13.67 | 98,705 | -0.02(-0.12%) |
Mar 11, 2010 | 13.60 | 13.70 | 13.50 | 13.69 | 140,688 | +0.04(+0.32%) |
Mar 10, 2010 | 13.46 | 13.73 | 13.46 | 13.64 | 130,173 | +0.20(+1.49%) |
Mar 09, 2010 | 13.50 | 13.58 | 13.39 | 13.45 | 127,615 | -0.06(-0.44%) |
Mar 08, 2010 | 13.38 | 13.55 | 13.38 | 13.51 | 146,737 | +0.14(+1.05%) |
Mar 05, 2010 | 13.27 | 13.38 | 13.18 | 13.37 | 274,940 | +0.20(+1.49%) |
Mar 04, 2010 | 12.87 | 13.18 | 12.81 | 13.17 | 107,802 | +0.34(+2.65%) |
Mar 03, 2010 | 12.79 | 13.05 | 12.68 | 12.83 | 165,791 | +0.13(+1.04%) |
Mar 02, 2010 | 12.71 | 12.84 | 12.67 | 12.70 | 195,139 | +0.05(+0.38%) |