Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.18 | 15.40 | 14.96 | 15.18 | 116,473 | -0.21(-1.36%) |
May 27, 2010 | 14.86 | 15.48 | 14.58 | 15.39 | 357,522 | +0.90(+6.20%) |
May 26, 2010 | 14.49 | 14.63 | 13.86 | 14.49 | 1,138 | +0.53(+3.80%) |
May 25, 2010 | 13.94 | 14.01 | 13.69 | 13.96 | 555 | -0.33(-2.34%) |
May 24, 2010 | 14.41 | 14.65 | 14.24 | 14.29 | 208,006 | -0.26(-1.76%) |
May 21, 2010 | 14.48 | 14.67 | 14.14 | 14.55 | 233,993 | -0.18(-1.20%) |
May 20, 2010 | 15.15 | 15.35 | 14.71 | 14.73 | 302,918 | -1.17(-7.38%) |
May 19, 2010 | 16.00 | 16.18 | 15.81 | 15.90 | 137,656 | -0.15(-0.94%) |
May 18, 2010 | 16.50 | 16.50 | 15.99 | 16.05 | 680 | -0.21(-1.29%) |
May 17, 2010 | 15.99 | 16.35 | 15.70 | 16.26 | 284,238 | +0.40(+2.52%) |
May 14, 2010 | 15.86 | 15.92 | 15.62 | 15.86 | 184,148 | -0.14(-0.86%) |
May 13, 2010 | 16.17 | 16.24 | 15.83 | 16.00 | 156,344 | -0.27(-1.65%) |
May 12, 2010 | 15.57 | 16.34 | 15.48 | 16.27 | 220,162 | +0.67(+4.29%) |
May 11, 2010 | 15.30 | 15.76 | 15.28 | 15.60 | 654 | +0.64(+4.29%) |
May 10, 2010 | 14.82 | 15.00 | 14.70 | 14.96 | 178,250 | +0.62(+4.30%) |
May 07, 2010 | 14.94 | 14.94 | 14.05 | 14.34 | 411,946 | -0.66(-4.41%) |
May 06, 2010 | 15.53 | 15.81 | 14.39 | 15.00 | 173,405 | -0.58(-3.70%) |
May 05, 2010 | 15.77 | 15.85 | 15.42 | 15.58 | 222,132 | -0.16(-1.04%) |
May 04, 2010 | 15.85 | 15.85 | 15.42 | 15.74 | 142,773 | -0.32(-2.00%) |
May 03, 2010 | 15.38 | 16.10 | 15.35 | 16.06 | 133,760 | +0.73(+4.74%) |
Apr 30, 2010 | 16.22 | 16.22 | 15.31 | 15.34 | 210,740 | -0.88(-5.45%) |
Apr 29, 2010 | 16.49 | 16.56 | 16.10 | 16.22 | 217,168 | -0.18(-1.12%) |
Apr 28, 2010 | 16.37 | 16.46 | 16.04 | 16.40 | 134,583 | +0.16(+1.01%) |
Apr 27, 2010 | 16.27 | 16.65 | 16.13 | 16.24 | 244,787 | -0.05(-0.32%) |
Apr 26, 2010 | 15.91 | 16.37 | 15.91 | 16.29 | 146,708 | +0.33(+2.09%) |
Apr 23, 2010 | 15.36 | 15.97 | 15.11 | 15.96 | 107,883 | +0.53(+3.44%) |
Apr 22, 2010 | 15.17 | 15.45 | 15.08 | 15.43 | 93,061 | +0.08(+0.51%) |
Apr 21, 2010 | 15.17 | 15.36 | 15.11 | 15.35 | 65,737 | +0.14(+0.95%) |
Apr 20, 2010 | 15.07 | 15.21 | 14.98 | 15.21 | 805 | +0.14(+0.91%) |
Apr 19, 2010 | 14.74 | 15.13 | 14.74 | 15.07 | 181,114 | +0.26(+1.77%) |
Apr 16, 2010 | 14.81 | 14.88 | 14.63 | 14.81 | 144,392 | -0.05(-0.31%) |
Apr 15, 2010 | 14.90 | 15.02 | 14.79 | 14.85 | 117,048 | -0.03(-0.18%) |
Apr 14, 2010 | 14.28 | 14.93 | 14.23 | 14.88 | 152,958 | +0.63(+4.42%) |
Apr 13, 2010 | 14.22 | 14.33 | 14.11 | 14.25 | 101,644 | +0.04(+0.28%) |
Apr 12, 2010 | 13.89 | 14.32 | 13.87 | 14.21 | 119,718 | +0.35(+2.55%) |
Apr 09, 2010 | 13.80 | 13.93 | 13.51 | 13.86 | 173,706 | +0.01(+0.05%) |
Apr 08, 2010 | 14.08 | 14.10 | 13.79 | 13.85 | 245,695 | -0.30(-2.13%) |
Apr 07, 2010 | 13.97 | 14.22 | 13.97 | 14.15 | 113,760 | +0.12(+0.89%) |
Apr 06, 2010 | 13.74 | 14.04 | 13.72 | 14.03 | 158,985 | +0.18(+1.33%) |
Apr 05, 2010 | 13.55 | 13.84 | 13.43 | 13.84 | 349,850 | +0.30(+2.23%) |
Apr 01, 2010 | 13.57 | 13.54 | 13.54 | 13.54 | 119,317 | +0.07(+0.54%) |
Mar 31, 2010 | 13.72 | 13.83 | 13.45 | 13.47 | 341,895 | -0.34(-2.47%) |
Mar 30, 2010 | 13.84 | 13.87 | 13.66 | 13.81 | 198,651 | +0.02(+0.14%) |
Mar 29, 2010 | 13.75 | 13.79 | 13.63 | 13.79 | 236,654 | +0.11(+0.81%) |
Mar 26, 2010 | 13.67 | 13.78 | 13.62 | 13.68 | 162,822 | +0.07(+0.53%) |
Mar 25, 2010 | 13.84 | 13.96 | 13.55 | 13.61 | 116,131 | -0.21(-1.52%) |
Mar 24, 2010 | 14.08 | 14.10 | 13.80 | 13.82 | 149,079 | -0.28(-1.95%) |
Mar 23, 2010 | 14.22 | 14.25 | 14.01 | 14.09 | 136,260 | -0.16(-1.15%) |
Mar 22, 2010 | 14.04 | 14.33 | 14.04 | 14.25 | 115,838 | +0.14(+1.02%) |
Mar 19, 2010 | 13.72 | 14.16 | 13.47 | 14.11 | 409,247 | +0.46(+3.36%) |
Mar 18, 2010 | 13.76 | 13.76 | 13.61 | 13.65 | 64,074 | -0.10(-0.71%) |
Mar 17, 2010 | 13.82 | 13.86 | 13.68 | 13.75 | 202,163 | -0.09(-0.62%) |
Mar 16, 2010 | 13.63 | 13.91 | 13.54 | 13.84 | 194,536 | +0.21(+1.54%) |
Mar 15, 2010 | 13.53 | 13.66 | 13.51 | 13.63 | 58,361 | +0.05(+0.34%) |
Mar 12, 2010 | 13.63 | 13.72 | 13.41 | 13.58 | 265,026 | -0.04(-0.29%) |
Mar 11, 2010 | 13.47 | 13.68 | 13.47 | 13.62 | 98,240 | +0.06(+0.44%) |
Mar 10, 2010 | 13.60 | 13.72 | 13.44 | 13.56 | 79,204 | -0.05(-0.38%) |
Mar 09, 2010 | 13.40 | 13.62 | 13.33 | 13.61 | 87,804 | +0.15(+1.12%) |
Mar 08, 2010 | 13.31 | 13.51 | 13.27 | 13.46 | 90,074 | +0.12(+0.88%) |
Mar 05, 2010 | 12.98 | 13.34 | 12.93 | 13.34 | 107,843 | +0.38(+2.93%) |
Mar 04, 2010 | 12.87 | 12.98 | 12.80 | 12.96 | 46,917 | +0.09(+0.71%) |
Mar 03, 2010 | 12.85 | 12.95 | 12.64 | 12.87 | 110,758 | +0.03(+0.20%) |
Mar 02, 2010 | 12.74 | 12.89 | 12.54 | 12.85 | 89,509 | +0.09(+0.67%) |