Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.81 | 14.99 | 14.58 | 14.81 | 493,544 | +0.17(+1.19%) |
May 27, 2010 | 14.63 | 14.84 | 14.54 | 14.63 | 466,522 | +0.15(+1.00%) |
May 26, 2010 | 14.74 | 14.84 | 14.48 | 14.49 | 364,369 | -0.08(-0.55%) |
May 25, 2010 | 14.39 | 14.71 | 14.30 | 14.57 | 797,254 | -0.18(-1.23%) |
May 24, 2010 | 14.76 | 14.90 | 14.73 | 14.75 | 311,904 | -0.07(-0.49%) |
May 21, 2010 | 14.67 | 15.24 | 14.58 | 14.82 | 630,260 | +0.07(+0.49%) |
May 20, 2010 | 14.48 | 14.83 | 14.39 | 14.75 | 1,024,224 | -0.22(-1.46%) |
May 19, 2010 | 15.01 | 15.03 | 14.64 | 14.97 | 734,839 | +0.08(+0.54%) |
May 18, 2010 | 15.39 | 15.50 | 14.84 | 14.89 | 514,047 | -0.41(-2.69%) |
May 17, 2010 | 15.28 | 15.30 | 15.06 | 15.30 | 355,676 | +0.07(+0.47%) |
May 14, 2010 | 15.23 | 15.65 | 15.10 | 15.23 | 332,037 | -0.38(-2.41%) |
May 13, 2010 | 15.29 | 15.64 | 15.26 | 15.60 | 525,992 | +0.32(+2.08%) |
May 12, 2010 | 15.36 | 15.63 | 15.23 | 15.29 | 879,613 | -0.01(-0.09%) |
May 11, 2010 | 15.37 | 15.43 | 15.28 | 15.30 | 508,640 | -0.09(-0.61%) |
May 10, 2010 | 15.39 | 15.53 | 15.34 | 15.39 | 557,507 | +0.49(+3.30%) |
May 07, 2010 | 15.29 | 15.29 | 14.63 | 14.90 | 2,049,535 | -0.27(-1.76%) |
May 06, 2010 | 15.18 | 15.89 | 14.82 | 15.17 | 14,106 | -0.48(-3.09%) |
May 05, 2010 | 15.81 | 15.98 | 15.63 | 15.65 | 957,035 | -0.30(-1.90%) |
May 04, 2010 | 16.19 | 16.19 | 15.65 | 15.96 | 1,514,855 | -0.84(-4.99%) |
May 03, 2010 | 16.91 | 17.25 | 16.66 | 16.80 | 1,008,242 | -0.12(-0.73%) |
Apr 30, 2010 | 16.75 | 17.31 | 16.57 | 16.92 | 773,855 | +0.29(+1.74%) |
Apr 29, 2010 | 16.59 | 16.85 | 16.52 | 16.63 | 326,938 | +0.12(+0.70%) |
Apr 28, 2010 | 16.52 | 16.88 | 16.39 | 16.52 | 289,458 | +0.01(+0.04%) |
Apr 27, 2010 | 16.46 | 17.10 | 16.46 | 16.51 | 616,523 | +0.03(+0.18%) |
Apr 26, 2010 | 16.56 | 16.91 | 16.43 | 16.48 | 433,637 | -0.12(-0.70%) |
Apr 23, 2010 | 16.56 | 16.67 | 16.47 | 16.59 | 304,027 | +0.10(+0.61%) |
Apr 22, 2010 | 16.23 | 16.51 | 16.23 | 16.49 | 239,132 | +0.14(+0.84%) |
Apr 21, 2010 | 16.30 | 16.81 | 16.23 | 16.36 | 521,761 | -0.09(-0.53%) |
Apr 20, 2010 | 16.28 | 16.57 | 16.20 | 16.44 | 26,689 | +0.25(+1.52%) |
Apr 19, 2010 | 16.16 | 16.23 | 15.98 | 16.20 | 252,258 | -0.04(-0.27%) |
Apr 16, 2010 | 16.28 | 16.49 | 16.20 | 16.24 | 398,769 | -0.21(-1.27%) |
Apr 15, 2010 | 15.97 | 16.54 | 15.89 | 16.45 | 552,328 | +0.33(+2.02%) |
Apr 14, 2010 | 15.70 | 16.29 | 15.68 | 16.12 | 581,964 | +0.48(+3.10%) |
Apr 13, 2010 | 15.71 | 15.84 | 15.56 | 15.64 | 200,175 | -0.14(-0.87%) |
Apr 12, 2010 | 15.60 | 15.84 | 15.59 | 15.78 | 162,601 | +0.11(+0.69%) |
Apr 09, 2010 | 15.60 | 15.87 | 15.55 | 15.67 | 215,183 | +0.11(+0.70%) |
Apr 08, 2010 | 15.59 | 15.60 | 15.42 | 15.56 | 172,172 | -0.09(-0.60%) |
Apr 07, 2010 | 15.86 | 15.86 | 15.52 | 15.65 | 325,654 | -0.14(-0.92%) |
Apr 06, 2010 | 15.86 | 15.89 | 15.77 | 15.80 | 270,514 | -0.05(-0.32%) |
Apr 05, 2010 | 15.74 | 15.90 | 15.73 | 15.85 | 310,153 | +0.07(+0.41%) |
Apr 01, 2010 | 15.56 | 15.78 | 15.78 | 15.78 | 556,919 | +0.22(+1.39%) |
Mar 31, 2010 | 15.49 | 15.80 | 15.23 | 15.57 | 801,308 | -0.03(-0.19%) |
Mar 30, 2010 | 15.63 | 15.67 | 15.45 | 15.60 | 1,849,856 | -0.01(-0.05%) |
Mar 29, 2010 | 15.73 | 15.84 | 15.55 | 15.60 | 1,111,858 | -0.16(-1.01%) |
Mar 26, 2010 | 15.63 | 15.81 | 15.62 | 15.76 | 909,378 | +0.13(+0.83%) |
Mar 25, 2010 | 15.65 | 15.73 | 15.62 | 15.63 | 372,812 | +0.04(+0.23%) |
Mar 24, 2010 | 15.81 | 15.84 | 15.55 | 15.60 | 398,474 | -0.22(-1.42%) |
Mar 23, 2010 | 15.72 | 15.83 | 15.63 | 15.82 | 288,072 | +0.04(+0.23%) |
Mar 22, 2010 | 15.77 | 15.87 | 15.64 | 15.78 | 311,249 | +0.11(+0.69%) |
Mar 19, 2010 | 15.97 | 15.97 | 15.61 | 15.68 | 202,452 | -0.18(-1.14%) |
Mar 18, 2010 | 15.91 | 16.03 | 15.85 | 15.86 | 280,206 | -0.09(-0.59%) |
Mar 17, 2010 | 15.36 | 16.01 | 15.36 | 15.95 | 427,662 | +0.59(+3.81%) |
Mar 16, 2010 | 15.33 | 15.47 | 15.31 | 15.37 | 469,991 | +0.01(+0.05%) |
Mar 15, 2010 | 15.25 | 15.36 | 15.22 | 15.36 | 643,466 | -0.11(-0.70%) |
Mar 12, 2010 | 15.76 | 15.79 | 15.41 | 15.47 | 654,869 | -0.31(-1.97%) |
Mar 11, 2010 | 15.73 | 15.84 | 15.62 | 15.78 | 336,647 | -0.10(-0.64%) |
Mar 10, 2010 | 15.63 | 15.89 | 15.56 | 15.88 | 461,229 | +0.14(+0.87%) |
Mar 09, 2010 | 15.85 | 15.91 | 15.65 | 15.74 | 406,256 | -0.20(-1.22%) |
Mar 08, 2010 | 15.47 | 15.98 | 15.28 | 15.94 | 673,940 | +0.15(+0.96%) |
Mar 05, 2010 | 15.62 | 15.78 | 15.51 | 15.78 | 470,885 | +0.19(+1.21%) |
Mar 04, 2010 | 16.23 | 16.25 | 15.24 | 15.60 | 852,422 | +0.15(+0.98%) |
Mar 03, 2010 | 15.36 | 15.55 | 15.22 | 15.45 | 600,805 | +0.08(+0.52%) |
Mar 02, 2010 | 15.19 | 15.37 | 14.75 | 15.37 | 1,493,060 | +0.38(+2.51%) |