Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.67 | 14.80 | 14.29 | 14.67 | 1,463,053 | -0.05(-0.36%) |
May 27, 2010 | 14.14 | 14.74 | 14.01 | 14.72 | 1,387,820 | +0.85(+6.16%) |
May 26, 2010 | 13.75 | 14.21 | 13.75 | 13.87 | 1,409,396 | +0.22(+1.60%) |
May 25, 2010 | 13.52 | 13.70 | 13.25 | 13.65 | 150 | -0.28(-2.00%) |
May 24, 2010 | 14.13 | 14.40 | 13.91 | 13.93 | 1,076,979 | -0.26(-1.82%) |
May 21, 2010 | 13.88 | 14.34 | 13.64 | 14.19 | 1,760,165 | +0.09(+0.61%) |
May 20, 2010 | 14.25 | 14.50 | 14.07 | 14.10 | 2,169,206 | -0.77(-5.17%) |
May 19, 2010 | 15.07 | 15.12 | 14.62 | 14.87 | 1,012,917 | -0.30(-1.97%) |
May 18, 2010 | 15.29 | 15.44 | 15.10 | 15.17 | 1,644,923 | +0.05(+0.31%) |
May 17, 2010 | 15.40 | 15.64 | 14.94 | 15.12 | 1,742,834 | -0.10(-0.65%) |
May 14, 2010 | 15.22 | 15.39 | 15.03 | 15.22 | 865,567 | -0.25(-1.59%) |
May 13, 2010 | 15.58 | 15.70 | 15.39 | 15.46 | 862,591 | -0.12(-0.77%) |
May 12, 2010 | 15.14 | 15.66 | 15.07 | 15.58 | 1,144,473 | +0.54(+3.57%) |
May 11, 2010 | 15.09 | 15.19 | 15.03 | 15.05 | 1,260,779 | -0.01(-0.09%) |
May 10, 2010 | 14.91 | 15.07 | 14.89 | 15.06 | 1,887,323 | +0.39(+2.66%) |
May 07, 2010 | 14.96 | 15.15 | 14.54 | 14.67 | 3,187,575 | +0.17(+1.14%) |
May 06, 2010 | 15.67 | 15.83 | 13.45 | 14.50 | 341 | -1.30(-8.22%) |
May 05, 2010 | 15.87 | 16.05 | 15.75 | 15.80 | 1,282,369 | -0.24(-1.49%) |
May 04, 2010 | 16.50 | 16.50 | 16.00 | 16.04 | 1,655,444 | -0.66(-3.97%) |
May 03, 2010 | 16.51 | 16.74 | 16.25 | 16.70 | 936,676 | +0.32(+1.94%) |
Apr 30, 2010 | 16.78 | 16.93 | 16.36 | 16.39 | 1,357,264 | -0.34(-2.06%) |
Apr 29, 2010 | 16.57 | 16.76 | 16.57 | 16.73 | 1,198,623 | +0.31(+1.90%) |
Apr 28, 2010 | 16.61 | 16.68 | 16.33 | 16.42 | 1,360,015 | -0.15(-0.88%) |
Apr 27, 2010 | 17.03 | 17.23 | 16.51 | 16.56 | 1,121,690 | -0.53(-3.10%) |
Apr 26, 2010 | 17.39 | 17.55 | 17.08 | 17.09 | 1,077,027 | -0.30(-1.71%) |
Apr 23, 2010 | 17.09 | 17.39 | 17.06 | 17.39 | 1,104,053 | +0.37(+2.18%) |
Apr 22, 2010 | 16.62 | 17.15 | 16.50 | 17.02 | 1,238,642 | +0.26(+1.54%) |
Apr 21, 2010 | 16.47 | 16.79 | 16.43 | 16.76 | 1,516,789 | +0.37(+2.26%) |
Apr 20, 2010 | 15.98 | 17.03 | 15.92 | 16.39 | 2,516,891 | +0.04(+0.24%) |
Apr 19, 2010 | 16.70 | 16.82 | 16.25 | 16.35 | 2,462,099 | -0.42(-2.53%) |
Apr 16, 2010 | 16.40 | 16.82 | 16.35 | 16.78 | 2,447,131 | +0.29(+1.77%) |
Apr 15, 2010 | 16.38 | 16.60 | 16.32 | 16.48 | 1,423,890 | +0.02(+0.12%) |
Apr 14, 2010 | 16.23 | 16.50 | 16.10 | 16.47 | 1,506,884 | +0.36(+2.22%) |
Apr 13, 2010 | 16.13 | 16.21 | 15.93 | 16.11 | 1,812,243 | -0.02(-0.12%) |
Apr 12, 2010 | 16.47 | 16.50 | 15.99 | 16.13 | 1,438,468 | -0.36(-2.21%) |
Apr 09, 2010 | 16.35 | 16.56 | 16.06 | 16.49 | 1,560,916 | +0.15(+0.89%) |
Apr 08, 2010 | 16.16 | 16.36 | 15.96 | 16.35 | 961,473 | +0.11(+0.69%) |
Apr 07, 2010 | 16.53 | 16.58 | 16.14 | 16.23 | 1,870,762 | -0.39(-2.35%) |
Apr 06, 2010 | 16.64 | 16.69 | 16.48 | 16.62 | 985,101 | +0.03(+0.16%) |
Apr 05, 2010 | 16.50 | 16.70 | 16.36 | 16.60 | 665,546 | +0.19(+1.13%) |
Apr 01, 2010 | 16.38 | 16.41 | 16.41 | 16.41 | 867,368 | +0.11(+0.65%) |
Mar 31, 2010 | 16.22 | 16.39 | 16.08 | 16.31 | 1,219,659 | -0.01(-0.04%) |
Mar 30, 2010 | 16.35 | 16.40 | 16.10 | 16.31 | 654,911 | +0.02(+0.12%) |
Mar 29, 2010 | 16.14 | 16.41 | 16.13 | 16.29 | 909,684 | +0.19(+1.15%) |
Mar 26, 2010 | 16.13 | 16.34 | 16.05 | 16.11 | 1,102,556 | -0.02(-0.12%) |
Mar 25, 2010 | 16.66 | 16.83 | 16.09 | 16.13 | 1,989,282 | -0.44(-2.64%) |
Mar 24, 2010 | 16.60 | 16.69 | 16.37 | 16.56 | 960,007 | -0.17(-1.03%) |
Mar 23, 2010 | 16.62 | 16.77 | 16.48 | 16.74 | 922,413 | +0.13(+0.76%) |
Mar 22, 2010 | 16.27 | 16.85 | 16.23 | 16.61 | 1,025,041 | +0.19(+1.17%) |
Mar 19, 2010 | 16.80 | 16.84 | 16.35 | 16.42 | 1,041,564 | -0.34(-2.02%) |
Mar 18, 2010 | 16.92 | 16.92 | 16.52 | 16.76 | 1,341,208 | -0.11(-0.67%) |
Mar 17, 2010 | 16.68 | 17.11 | 16.61 | 16.87 | 2,067,838 | +0.28(+1.68%) |
Mar 16, 2010 | 16.25 | 16.60 | 16.19 | 16.59 | 1,386,973 | +0.45(+2.79%) |
Mar 15, 2010 | 15.92 | 16.14 | 15.82 | 16.14 | 1,739,245 | +0.05(+0.29%) |
Mar 12, 2010 | 16.19 | 16.19 | 15.88 | 16.09 | 1,211,900 | +0.01(+0.04%) |
Mar 11, 2010 | 15.94 | 16.09 | 15.80 | 16.09 | 976,376 | +0.09(+0.58%) |
Mar 10, 2010 | 16.01 | 16.17 | 15.79 | 15.99 | 1,694,069 | -0.05(-0.33%) |
Mar 09, 2010 | 16.09 | 16.38 | 15.97 | 16.05 | 833,908 | -0.09(-0.53%) |
Mar 08, 2010 | 16.17 | 16.26 | 16.05 | 16.13 | 583,285 | -0.07(-0.45%) |
Mar 05, 2010 | 16.19 | 16.32 | 16.11 | 16.21 | 586,113 | +0.14(+0.86%) |
Mar 04, 2010 | 16.20 | 16.28 | 15.91 | 16.07 | 581,488 | -0.08(-0.49%) |
Mar 03, 2010 | 16.04 | 16.24 | 15.96 | 16.15 | 1,095,670 | +0.10(+0.62%) |
Mar 02, 2010 | 16.07 | 16.23 | 16.01 | 16.05 | 1,302,318 | -0.01(-0.08%) |