Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.82 | 13.96 | 13.82 | 13.82 | 28,566 | -0.15(-1.05%) |
May 27, 2010 | 13.76 | 13.97 | 13.76 | 13.97 | 110,159 | +0.41(+3.04%) |
May 26, 2010 | 13.73 | 13.76 | 13.56 | 13.56 | 57,789 | -0.05(-0.40%) |
May 25, 2010 | 13.31 | 13.61 | 13.25 | 13.61 | 97,368 | -0.04(-0.30%) |
May 24, 2010 | 13.76 | 13.82 | 13.65 | 13.65 | 56,842 | -0.10(-0.74%) |
May 21, 2010 | 13.58 | 13.82 | 13.08 | 13.76 | 119,908 | +0.01(+0.10%) |
May 20, 2010 | 13.74 | 13.87 | 13.71 | 13.74 | 104,772 | -0.47(-3.31%) |
May 19, 2010 | 14.24 | 14.26 | 14.03 | 14.21 | 82,448 | -0.07(-0.49%) |
May 18, 2010 | 14.54 | 14.57 | 14.23 | 14.28 | 53,829 | -0.15(-1.03%) |
May 17, 2010 | 14.42 | 14.46 | 14.20 | 14.43 | 47,539 | +0.05(+0.36%) |
May 14, 2010 | 14.38 | 14.59 | 14.29 | 14.38 | 75,598 | -0.28(-1.91%) |
May 13, 2010 | 14.76 | 14.80 | 14.66 | 14.66 | 31,992 | -0.14(-0.97%) |
May 12, 2010 | 14.70 | 14.80 | 14.67 | 14.80 | 36,436 | +0.19(+1.33%) |
May 11, 2010 | 14.68 | 14.77 | 14.61 | 14.61 | 35,161 | -0.02(-0.16%) |
May 10, 2010 | 14.62 | 14.63 | 14.49 | 14.63 | 86,757 | +0.58(+4.11%) |
May 07, 2010 | 14.20 | 14.32 | 13.89 | 14.06 | 115,057 | -0.22(-1.56%) |
May 06, 2010 | 14.66 | 14.70 | 13.12 | 14.28 | 286,154 | -0.43(-2.90%) |
May 05, 2010 | 14.74 | 14.79 | 14.65 | 14.70 | 67,130 | -0.08(-0.51%) |
May 04, 2010 | 14.99 | 14.99 | 14.74 | 14.78 | 97,848 | -0.34(-2.23%) |
May 03, 2010 | 15.01 | 15.13 | 15.00 | 15.12 | 42,204 | +0.19(+1.27%) |
Apr 30, 2010 | 15.12 | 15.15 | 14.93 | 14.93 | 86,997 | -0.20(-1.31%) |
Apr 29, 2010 | 15.04 | 15.12 | 15.00 | 15.12 | 10,062 | +0.22(+1.46%) |
Apr 28, 2010 | 14.89 | 15.08 | 14.82 | 14.91 | 181,484 | +0.08(+0.51%) |
Apr 27, 2010 | 15.05 | 15.11 | 14.83 | 14.83 | 45,830 | -0.32(-2.12%) |
Apr 26, 2010 | 15.14 | 15.22 | 15.13 | 15.15 | 91,318 | -0.00(-0.03%) |
Apr 23, 2010 | 15.07 | 15.16 | 15.02 | 15.16 | 19,746 | +0.08(+0.55%) |
Apr 22, 2010 | 14.93 | 15.08 | 14.91 | 15.07 | 30,140 | +0.03(+0.20%) |
Apr 21, 2010 | 15.17 | 15.17 | 15.00 | 15.04 | 24,049 | -0.03(-0.23%) |
Apr 20, 2010 | 15.05 | 15.08 | 15.01 | 15.08 | 30,243 | +0.14(+0.91%) |
Apr 19, 2010 | 14.84 | 14.95 | 14.29 | 14.94 | 37,673 | +0.05(+0.34%) |
Apr 16, 2010 | 15.01 | 15.03 | 14.83 | 14.89 | 24,398 | -0.17(-1.16%) |
Apr 15, 2010 | 15.04 | 15.09 | 15.04 | 15.06 | 39,751 | -0.01(-0.09%) |
Apr 14, 2010 | 15.04 | 15.08 | 14.98 | 15.08 | 75,548 | +0.11(+0.75%) |
Apr 13, 2010 | 14.93 | 14.97 | 14.91 | 14.96 | 100,275 | +0.02(+0.16%) |
Apr 12, 2010 | 14.97 | 14.98 | 14.94 | 14.94 | 67,951 | +0.03(+0.18%) |
Apr 09, 2010 | 14.86 | 14.91 | 14.85 | 14.91 | 10,912 | +0.10(+0.67%) |
Apr 08, 2010 | 14.73 | 14.83 | 14.72 | 14.81 | 39,528 | +0.05(+0.35%) |
Apr 07, 2010 | 14.83 | 14.85 | 14.75 | 14.76 | 15,845 | -0.11(-0.71%) |
Apr 06, 2010 | 14.84 | 14.89 | 14.81 | 14.87 | 49,072 | +0.02(+0.14%) |
Apr 05, 2010 | 14.82 | 14.85 | 14.75 | 14.85 | 60,644 | +0.10(+0.69%) |
Apr 01, 2010 | 14.76 | 14.75 | 14.75 | 14.75 | 61,553 | +0.11(+0.72%) |
Mar 31, 2010 | 14.63 | 14.71 | 14.62 | 14.64 | 87,182 | -0.05(-0.37%) |
Mar 30, 2010 | 14.68 | 14.74 | 14.66 | 14.69 | 111,569 | +0.01(+0.07%) |
Mar 29, 2010 | 14.59 | 14.69 | 14.57 | 14.68 | 317,804 | +0.09(+0.59%) |
Mar 26, 2010 | 14.65 | 14.67 | 14.58 | 14.60 | 23,734 | -0.00(-0.03%) |
Mar 25, 2010 | 14.72 | 14.76 | 14.59 | 14.60 | 56,186 | -0.04(-0.29%) |
Mar 24, 2010 | 14.68 | 14.71 | 14.64 | 14.65 | 33,924 | -0.11(-0.71%) |
Mar 23, 2010 | 14.68 | 14.75 | 14.64 | 14.75 | 58,934 | +0.10(+0.71%) |
Mar 22, 2010 | 14.47 | 14.66 | 14.47 | 14.65 | 69,421 | +0.10(+0.65%) |
Mar 19, 2010 | 14.68 | 14.68 | 14.50 | 14.55 | 25,316 | -0.07(-0.49%) |
Mar 18, 2010 | 14.59 | 14.63 | 14.58 | 14.62 | 22,182 | +0.01(+0.09%) |
Mar 17, 2010 | 14.58 | 14.65 | 14.58 | 14.61 | 35,830 | +0.07(+0.49%) |
Mar 16, 2010 | 14.43 | 14.55 | 14.42 | 14.54 | 40,013 | +0.12(+0.86%) |
Mar 15, 2010 | 14.35 | 14.42 | 14.35 | 14.41 | 44,984 | +0.05(+0.34%) |
Mar 12, 2010 | 14.39 | 14.39 | 14.31 | 14.36 | 32,005 | +0.04(+0.26%) |
Mar 11, 2010 | 14.30 | 14.33 | 14.26 | 14.33 | 21,571 | +0.02(+0.12%) |
Mar 10, 2010 | 14.27 | 14.32 | 14.26 | 14.31 | 29,942 | +0.04(+0.25%) |
Mar 09, 2010 | 14.25 | 14.32 | 14.25 | 14.27 | 62,130 | +0.01(+0.08%) |
Mar 08, 2010 | 14.25 | 14.27 | 14.23 | 14.26 | 26,621 | +0.03(+0.19%) |
Mar 05, 2010 | 14.18 | 14.24 | 14.17 | 14.24 | 21,804 | +0.20(+1.43%) |
Mar 04, 2010 | 14.02 | 14.08 | 14.02 | 14.03 | 17,444 | +0.01(+0.09%) |
Mar 03, 2010 | 14.08 | 14.09 | 14.01 | 14.02 | 56,419 | -0.01(-0.07%) |
Mar 02, 2010 | 14.03 | 14.06 | 14.03 | 14.03 | 36,495 | +0.06(+0.46%) |