Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.11 | 14.35 | 14.08 | 14.11 | 551,045 | -0.27(-1.86%) |
May 27, 2010 | 14.11 | 14.39 | 14.04 | 14.38 | 243,911 | +0.73(+5.37%) |
May 26, 2010 | 13.86 | 13.93 | 13.63 | 13.64 | 280,884 | -0.17(-1.23%) |
May 25, 2010 | 13.48 | 13.81 | 13.41 | 13.81 | 251,826 | -0.08(-0.59%) |
May 24, 2010 | 14.00 | 14.13 | 13.90 | 13.90 | 229,618 | -0.31(-2.19%) |
May 21, 2010 | 13.71 | 14.27 | 13.71 | 14.21 | 807,661 | +0.36(+2.63%) |
May 20, 2010 | 13.80 | 14.11 | 13.77 | 13.84 | 468,708 | -0.57(-3.96%) |
May 19, 2010 | 14.37 | 14.46 | 14.20 | 14.41 | 187,455 | -0.02(-0.16%) |
May 18, 2010 | 14.96 | 14.96 | 14.40 | 14.44 | 278,783 | -0.43(-2.89%) |
May 17, 2010 | 14.93 | 14.98 | 14.54 | 14.87 | 603,501 | -0.12(-0.82%) |
May 14, 2010 | 14.99 | 15.17 | 14.86 | 14.99 | 193,036 | -0.15(-0.97%) |
May 13, 2010 | 15.33 | 15.35 | 15.14 | 15.14 | 335,213 | -0.15(-1.00%) |
May 12, 2010 | 15.17 | 15.37 | 15.17 | 15.29 | 784,955 | +0.22(+1.48%) |
May 11, 2010 | 15.26 | 15.30 | 15.07 | 15.07 | 415,100 | -0.18(-1.19%) |
May 10, 2010 | 15.13 | 15.25 | 15.10 | 15.25 | 780,701 | +0.80(+5.53%) |
May 07, 2010 | 14.63 | 14.90 | 14.28 | 14.45 | 1,195,788 | -0.29(-1.99%) |
May 06, 2010 | 15.26 | 15.26 | 0.0059 | 14.74 | 819,373 | -0.45(-2.94%) |
May 05, 2010 | 15.18 | 15.36 | 15.13 | 15.19 | 241,774 | -0.25(-1.60%) |
May 04, 2010 | 15.77 | 15.77 | 15.43 | 15.44 | 305,289 | -0.68(-4.20%) |
May 03, 2010 | 16.08 | 16.15 | 16.00 | 16.11 | 140,637 | +0.12(+0.74%) |
Apr 30, 2010 | 16.21 | 16.21 | 15.98 | 16.00 | 235,973 | -0.18(-1.09%) |
Apr 29, 2010 | 16.03 | 16.20 | 16.03 | 16.17 | 81,528 | +0.24(+1.48%) |
Apr 28, 2010 | 15.97 | 16.02 | 15.73 | 15.94 | 996,044 | -0.02(-0.15%) |
Apr 27, 2010 | 16.25 | 16.33 | 15.92 | 15.96 | 824,529 | -0.44(-2.69%) |
Apr 26, 2010 | 16.45 | 16.46 | 16.36 | 16.40 | 94,922 | +0.01(+0.07%) |
Apr 23, 2010 | 16.20 | 16.39 | 16.18 | 16.39 | 195,440 | +0.23(+1.42%) |
Apr 22, 2010 | 16.05 | 16.19 | 15.95 | 16.16 | 100,464 | -0.04(-0.25%) |
Apr 21, 2010 | 16.14 | 16.21 | 16.11 | 16.20 | 176,719 | +0.05(+0.34%) |
Apr 20, 2010 | 16.17 | 16.20 | 16.11 | 16.15 | 321,452 | +0.17(+1.06%) |
Apr 19, 2010 | 15.98 | 16.01 | 15.79 | 15.98 | 502,490 | -0.16(-1.02%) |
Apr 16, 2010 | 16.24 | 16.34 | 16.02 | 16.14 | 183,335 | -0.30(-1.82%) |
Apr 15, 2010 | 16.32 | 16.47 | 16.32 | 16.44 | 188,396 | +0.01(+0.07%) |
Apr 14, 2010 | 16.34 | 16.44 | 16.28 | 16.43 | 357,435 | +0.21(+1.30%) |
Apr 13, 2010 | 16.24 | 16.24 | 16.11 | 16.22 | 285,499 | -0.05(-0.33%) |
Apr 12, 2010 | 16.25 | 16.31 | 16.25 | 16.27 | 125,819 | -0.01(-0.04%) |
Apr 09, 2010 | 16.15 | 16.28 | 16.13 | 16.28 | 472,898 | +0.16(+1.02%) |
Apr 08, 2010 | 15.97 | 16.12 | 15.93 | 16.11 | 225,782 | +0.07(+0.44%) |
Apr 07, 2010 | 16.07 | 16.09 | 15.98 | 16.04 | 792,227 | +0.01(+0.07%) |
Apr 06, 2010 | 16.01 | 16.08 | 15.95 | 16.03 | 216,118 | -0.04(-0.22%) |
Apr 05, 2010 | 16.01 | 16.08 | 15.93 | 16.07 | 163,155 | +0.08(+0.51%) |
Apr 01, 2010 | 15.80 | 15.98 | 15.98 | 15.98 | 386,488 | +0.26(+1.68%) |
Mar 31, 2010 | 15.71 | 15.76 | 15.66 | 15.72 | 188,496 | -0.04(-0.22%) |
Mar 30, 2010 | 15.70 | 15.81 | 15.68 | 15.75 | 118,200 | +0.07(+0.45%) |
Mar 29, 2010 | 15.62 | 15.73 | 15.62 | 15.68 | 127,129 | +0.13(+0.83%) |
Mar 26, 2010 | 15.49 | 15.60 | 15.46 | 15.55 | 131,009 | +0.16(+1.03%) |
Mar 25, 2010 | 15.57 | 15.57 | 15.38 | 15.40 | 126,129 | -0.04(-0.27%) |
Mar 24, 2010 | 15.45 | 15.47 | 15.37 | 15.44 | 131,742 | -0.19(-1.20%) |
Mar 23, 2010 | 15.55 | 15.64 | 15.49 | 15.63 | 271,783 | +0.07(+0.45%) |
Mar 22, 2010 | 15.38 | 15.57 | 15.31 | 15.55 | 108,148 | +0.06(+0.38%) |
Mar 19, 2010 | 15.59 | 15.59 | 15.45 | 15.50 | 80,636 | -0.16(-1.01%) |
Mar 18, 2010 | 15.72 | 15.72 | 15.57 | 15.65 | 109,477 | -0.08(-0.49%) |
Mar 17, 2010 | 15.70 | 15.77 | 15.65 | 15.73 | 175,241 | +0.11(+0.68%) |
Mar 16, 2010 | 15.54 | 15.63 | 15.46 | 15.63 | 107,216 | +0.15(+0.99%) |
Mar 15, 2010 | 15.40 | 15.47 | 15.38 | 15.47 | 91,253 | -0.02(-0.11%) |
Mar 12, 2010 | 15.54 | 15.54 | 15.42 | 15.49 | 198,134 | +0.06(+0.42%) |
Mar 11, 2010 | 15.27 | 15.43 | 15.27 | 15.43 | 175,426 | +0.10(+0.65%) |
Mar 10, 2010 | 15.27 | 15.38 | 15.25 | 15.33 | 176,666 | +0.08(+0.54%) |
Mar 09, 2010 | 15.15 | 15.28 | 15.10 | 15.24 | 137,638 | +0.03(+0.19%) |
Mar 08, 2010 | 15.29 | 15.30 | 15.20 | 15.21 | 102,155 | -0.09(-0.58%) |
Mar 05, 2010 | 15.18 | 15.31 | 15.15 | 15.30 | 98,671 | +0.26(+1.76%) |
Mar 04, 2010 | 15.04 | 15.11 | 14.97 | 15.04 | 237,363 | -0.05(-0.31%) |
Mar 03, 2010 | 15.09 | 15.18 | 15.06 | 15.08 | 86,241 | +0.11(+0.71%) |
Mar 02, 2010 | 14.98 | 15.05 | 14.90 | 14.98 | 111,596 | +0.15(+0.99%) |