Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.13 | 15.38 | 15.11 | 15.13 | 445,248 | -0.20(-1.30%) |
May 27, 2010 | 15.27 | 15.35 | 15.08 | 15.33 | 265,561 | +0.34(+2.29%) |
May 26, 2010 | 14.99 | 15.20 | 14.95 | 14.99 | 2,133 | +0.00(+0.00%) |
May 25, 2010 | 14.81 | 15.03 | 14.67 | 14.99 | 391,970 | -0.14(-0.96%) |
May 24, 2010 | 15.22 | 15.34 | 15.00 | 15.13 | 334,643 | -0.14(-0.90%) |
May 21, 2010 | 15.46 | 15.56 | 14.65 | 15.27 | 574,770 | -0.35(-2.25%) |
May 20, 2010 | 15.76 | 16.15 | 15.60 | 15.62 | 997,673 | -0.56(-3.44%) |
May 19, 2010 | 15.92 | 16.36 | 15.92 | 16.18 | 855,565 | +0.22(+1.39%) |
May 18, 2010 | 16.27 | 16.33 | 15.93 | 15.96 | 320,782 | -0.18(-1.14%) |
May 17, 2010 | 16.25 | 16.35 | 15.97 | 16.14 | 375,380 | -0.01(-0.05%) |
May 14, 2010 | 16.15 | 16.22 | 15.93 | 16.15 | 281,180 | -0.14(-0.89%) |
May 13, 2010 | 16.32 | 16.50 | 16.13 | 16.29 | 321,511 | -0.03(-0.19%) |
May 12, 2010 | 15.88 | 16.41 | 15.78 | 16.32 | 327,771 | +0.47(+2.94%) |
May 11, 2010 | 15.83 | 16.03 | 15.74 | 15.86 | 1,409,070 | +0.01(+0.05%) |
May 10, 2010 | 15.65 | 15.90 | 15.65 | 15.85 | 402,570 | +0.43(+2.77%) |
May 07, 2010 | 15.38 | 15.51 | 14.97 | 15.42 | 1,741,179 | +0.15(+0.95%) |
May 06, 2010 | 15.71 | 15.83 | 14.35 | 15.28 | 600,796 | -0.86(-5.35%) |
May 05, 2010 | 15.96 | 16.14 | 15.68 | 16.14 | 415,151 | +0.05(+0.28%) |
May 04, 2010 | 16.09 | 16.29 | 15.87 | 16.09 | 531,192 | -0.26(-1.59%) |
May 03, 2010 | 16.28 | 16.38 | 16.20 | 16.35 | 510,145 | +0.13(+0.80%) |
Apr 30, 2010 | 16.52 | 16.91 | 16.22 | 16.22 | 647,744 | +0.02(+0.09%) |
Apr 29, 2010 | 16.12 | 16.26 | 15.91 | 16.21 | 300,522 | +0.19(+1.19%) |
Apr 28, 2010 | 16.04 | 16.12 | 15.87 | 16.02 | 395,075 | +0.07(+0.43%) |
Apr 27, 2010 | 16.16 | 16.35 | 15.93 | 15.95 | 314,817 | -0.24(-1.46%) |
Apr 26, 2010 | 16.25 | 16.48 | 16.16 | 16.19 | 421,667 | -0.06(-0.38%) |
Apr 23, 2010 | 15.88 | 16.25 | 15.78 | 16.25 | 344,552 | +0.34(+2.11%) |
Apr 22, 2010 | 15.80 | 16.00 | 15.76 | 15.91 | 455,645 | +0.02(+0.14%) |
Apr 21, 2010 | 15.96 | 16.03 | 15.76 | 15.89 | 450,109 | -0.09(-0.57%) |
Apr 20, 2010 | 16.01 | 16.09 | 15.91 | 15.98 | 102,138 | +0.08(+0.48%) |
Apr 19, 2010 | 15.88 | 16.06 | 15.74 | 15.90 | 229,617 | -0.04(-0.24%) |
Apr 16, 2010 | 16.04 | 16.07 | 15.87 | 15.94 | 315,292 | -0.10(-0.62%) |
Apr 15, 2010 | 15.90 | 16.09 | 15.83 | 16.04 | 167,822 | +0.11(+0.67%) |
Apr 14, 2010 | 15.83 | 15.98 | 15.76 | 15.93 | 211,869 | +0.14(+0.87%) |
Apr 13, 2010 | 15.84 | 15.86 | 15.71 | 15.80 | 164,287 | -0.08(-0.53%) |
Apr 12, 2010 | 15.96 | 16.09 | 15.87 | 15.88 | 292,961 | -0.03(-0.19%) |
Apr 09, 2010 | 15.91 | 15.94 | 15.65 | 15.91 | 278,747 | -0.02(-0.14%) |
Apr 08, 2010 | 15.99 | 16.04 | 15.87 | 15.93 | 359,765 | -0.10(-0.62%) |
Apr 07, 2010 | 16.09 | 16.10 | 15.96 | 16.03 | 241,342 | -0.12(-0.76%) |
Apr 06, 2010 | 15.81 | 16.16 | 15.81 | 16.16 | 186,131 | +0.22(+1.39%) |
Apr 05, 2010 | 15.82 | 15.95 | 15.62 | 15.93 | 158,954 | +0.21(+1.36%) |
Apr 01, 2010 | 15.85 | 15.72 | 15.72 | 15.72 | 296,928 | -0.01(-0.05%) |
Mar 31, 2010 | 15.82 | 15.92 | 15.70 | 15.73 | 319,002 | -0.18(-1.10%) |
Mar 30, 2010 | 15.80 | 16.02 | 15.77 | 15.90 | 218,215 | +0.11(+0.68%) |
Mar 29, 2010 | 15.58 | 15.84 | 15.58 | 15.80 | 189,964 | +0.21(+1.37%) |
Mar 26, 2010 | 15.41 | 15.58 | 15.33 | 15.58 | 262,415 | +0.21(+1.34%) |
Mar 25, 2010 | 15.51 | 15.51 | 15.33 | 15.38 | 205,521 | +0.00(+0.00%) |
Mar 24, 2010 | 15.54 | 15.54 | 15.37 | 15.38 | 135,151 | -0.18(-1.13%) |
Mar 23, 2010 | 15.57 | 15.60 | 15.46 | 15.55 | 171,443 | -0.05(-0.34%) |
Mar 22, 2010 | 15.53 | 15.61 | 15.48 | 15.61 | 157,201 | +0.01(+0.05%) |
Mar 19, 2010 | 15.63 | 15.74 | 15.33 | 15.60 | 414,767 | -0.01(-0.05%) |
Mar 18, 2010 | 15.63 | 15.73 | 15.54 | 15.61 | 119,430 | -0.08(-0.54%) |
Mar 17, 2010 | 15.65 | 15.74 | 15.58 | 15.69 | 208,435 | +0.04(+0.24%) |
Mar 16, 2010 | 15.70 | 15.73 | 15.54 | 15.65 | 130,796 | -0.05(-0.34%) |
Mar 15, 2010 | 15.62 | 15.74 | 15.60 | 15.70 | 128,284 | +0.02(+0.10%) |
Mar 12, 2010 | 15.74 | 15.74 | 15.57 | 15.69 | 293,570 | -0.04(-0.24%) |
Mar 11, 2010 | 15.43 | 15.77 | 15.40 | 15.73 | 226,657 | +0.20(+1.28%) |
Mar 10, 2010 | 15.38 | 15.58 | 15.38 | 15.53 | 194,843 | +0.08(+0.49%) |
Mar 09, 2010 | 15.39 | 15.53 | 15.37 | 15.45 | 182,484 | -0.04(-0.25%) |
Mar 08, 2010 | 15.58 | 15.67 | 15.46 | 15.49 | 166,900 | -0.05(-0.29%) |
Mar 05, 2010 | 15.41 | 15.61 | 15.41 | 15.54 | 298,610 | +0.15(+0.99%) |
Mar 04, 2010 | 15.19 | 15.38 | 15.12 | 15.38 | 461,888 | +0.27(+1.77%) |
Mar 03, 2010 | 15.46 | 15.46 | 15.11 | 15.12 | 453,791 | -0.28(-1.83%) |
Mar 02, 2010 | 15.32 | 15.46 | 15.19 | 15.40 | 495,577 | +0.14(+0.90%) |