Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.71 | 13.85 | 13.69 | 13.71 | 68,003 | -0.15(-1.11%) |
May 27, 2010 | 13.76 | 13.86 | 13.67 | 13.86 | 116,809 | +0.40(+2.95%) |
May 26, 2010 | 13.63 | 13.70 | 13.47 | 13.47 | 148,607 | -0.08(-0.56%) |
May 25, 2010 | 13.24 | 13.54 | 13.21 | 13.54 | 224,598 | -0.04(-0.27%) |
May 24, 2010 | 13.68 | 13.77 | 13.58 | 13.58 | 76,705 | -0.16(-1.15%) |
May 21, 2010 | 13.39 | 13.75 | 13.26 | 13.74 | 122,675 | +0.10(+0.75%) |
May 20, 2010 | 13.70 | 13.85 | 13.63 | 13.63 | 232,298 | -0.46(-3.28%) |
May 19, 2010 | 14.11 | 14.17 | 13.95 | 14.10 | 84,250 | -0.08(-0.56%) |
May 18, 2010 | 14.40 | 14.45 | 14.16 | 14.18 | 64,321 | -0.14(-0.98%) |
May 17, 2010 | 14.33 | 14.33 | 14.13 | 14.32 | 184,069 | +0.01(+0.10%) |
May 14, 2010 | 14.30 | 14.83 | 14.20 | 14.30 | 149,656 | -0.21(-1.44%) |
May 13, 2010 | 14.66 | 14.68 | 14.51 | 14.51 | 51,007 | -0.18(-1.24%) |
May 12, 2010 | 14.58 | 14.70 | 14.56 | 14.69 | 72,539 | +0.20(+1.35%) |
May 11, 2010 | 14.62 | 14.67 | 14.50 | 14.50 | 72,257 | -0.06(-0.40%) |
May 10, 2010 | 14.47 | 14.56 | 14.42 | 14.56 | 100,518 | +0.51(+3.64%) |
May 07, 2010 | 14.16 | 14.22 | 13.96 | 14.05 | 74,799 | -0.16(-1.16%) |
May 06, 2010 | 14.53 | 14.54 | 6.143 | 14.21 | 259,757 | -0.40(-2.77%) |
May 05, 2010 | 14.67 | 14.67 | 14.55 | 14.62 | 85,478 | -0.06(-0.42%) |
May 04, 2010 | 14.83 | 14.84 | 14.63 | 14.68 | 143,715 | -0.31(-2.04%) |
May 03, 2010 | 14.85 | 15.02 | 14.85 | 14.98 | 92,699 | +0.19(+1.25%) |
Apr 30, 2010 | 14.99 | 15.01 | 14.80 | 14.80 | 65,782 | -0.16(-1.08%) |
Apr 29, 2010 | 14.86 | 15.00 | 14.86 | 14.96 | 68,382 | +0.19(+1.25%) |
Apr 28, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 272,976 | +0.07(+0.47%) |
Apr 27, 2010 | 14.95 | 14.98 | 14.69 | 14.70 | 42,132 | -0.29(-1.97%) |
Apr 26, 2010 | 15.07 | 15.08 | 15.00 | 15.00 | 116,675 | -0.03(-0.18%) |
Apr 23, 2010 | 14.95 | 15.03 | 14.90 | 15.03 | 108,538 | +0.06(+0.41%) |
Apr 22, 2010 | 14.87 | 14.97 | 14.77 | 14.97 | 72,003 | +0.04(+0.30%) |
Apr 21, 2010 | 15.06 | 15.06 | 14.88 | 14.92 | 98,926 | -0.05(-0.34%) |
Apr 20, 2010 | 14.99 | 15.00 | 14.94 | 14.97 | 305,138 | +0.07(+0.48%) |
Apr 19, 2010 | 14.81 | 14.90 | 14.75 | 14.90 | 178,912 | +0.07(+0.46%) |
Apr 16, 2010 | 14.98 | 14.99 | 14.77 | 14.83 | 88,626 | -0.17(-1.14%) |
Apr 15, 2010 | 14.98 | 15.01 | 14.95 | 15.00 | 1,098,513 | +0.02(+0.11%) |
Apr 14, 2010 | 14.95 | 15.00 | 14.89 | 14.99 | 88,096 | +0.07(+0.44%) |
Apr 13, 2010 | 14.85 | 14.93 | 14.80 | 14.92 | 221,301 | +0.02(+0.11%) |
Apr 12, 2010 | 14.90 | 14.92 | 14.88 | 14.90 | 90,387 | +0.02(+0.16%) |
Apr 09, 2010 | 14.76 | 14.88 | 14.76 | 14.88 | 78,233 | +0.11(+0.77%) |
Apr 08, 2010 | 14.66 | 14.79 | 14.65 | 14.77 | 95,445 | +0.05(+0.37%) |
Apr 07, 2010 | 14.79 | 14.80 | 14.66 | 14.71 | 84,067 | -0.11(-0.74%) |
Apr 06, 2010 | 14.81 | 14.84 | 14.75 | 14.82 | 167,463 | +0.01(+0.07%) |
Apr 05, 2010 | 14.80 | 14.81 | 14.72 | 14.81 | 78,061 | +0.12(+0.79%) |
Apr 01, 2010 | 14.71 | 14.69 | 14.69 | 14.69 | 40,814 | +0.08(+0.52%) |
Mar 31, 2010 | 14.65 | 14.66 | 14.58 | 14.62 | 49,651 | -0.04(-0.26%) |
Mar 30, 2010 | 14.69 | 14.71 | 14.62 | 14.66 | 62,003 | -0.01(-0.05%) |
Mar 29, 2010 | 14.63 | 14.67 | 14.60 | 14.66 | 105,226 | +0.09(+0.59%) |
Mar 26, 2010 | 14.61 | 14.64 | 14.53 | 14.58 | 151,904 | +0.00(+0.00%) |
Mar 25, 2010 | 14.69 | 14.72 | 14.57 | 14.58 | 86,790 | -0.04(-0.30%) |
Mar 24, 2010 | 14.69 | 14.69 | 14.59 | 14.62 | 79,663 | -0.10(-0.65%) |
Mar 23, 2010 | 14.64 | 14.72 | 14.59 | 14.72 | 215,214 | +0.12(+0.82%) |
Mar 22, 2010 | 14.44 | 14.63 | 14.44 | 14.60 | 126,566 | +0.11(+0.79%) |
Mar 19, 2010 | 14.65 | 14.65 | 14.48 | 14.48 | 122,391 | -0.10(-0.69%) |
Mar 18, 2010 | 14.55 | 14.59 | 14.52 | 14.58 | 448,909 | +0.02(+0.12%) |
Mar 17, 2010 | 14.50 | 14.60 | 14.50 | 14.57 | 434,673 | +0.08(+0.56%) |
Mar 16, 2010 | 14.40 | 14.49 | 14.39 | 14.49 | 469,878 | +0.13(+0.90%) |
Mar 15, 2010 | 14.32 | 14.37 | 14.29 | 14.36 | 305,252 | +0.02(+0.17%) |
Mar 12, 2010 | 14.36 | 14.36 | 14.29 | 14.33 | 81,975 | +0.00(+0.02%) |
Mar 11, 2010 | 14.22 | 14.33 | 14.22 | 14.33 | 64,676 | +0.05(+0.36%) |
Mar 10, 2010 | 14.27 | 14.30 | 14.23 | 14.28 | 65,824 | +0.05(+0.36%) |
Mar 09, 2010 | 14.21 | 14.29 | 14.19 | 14.23 | 41,011 | +0.00(+0.00%) |
Mar 08, 2010 | 14.25 | 14.25 | 14.19 | 14.23 | 71,228 | +0.00(+0.00%) |
Mar 05, 2010 | 14.11 | 14.23 | 14.08 | 14.23 | 69,110 | +0.16(+1.14%) |
Mar 04, 2010 | 14.05 | 14.07 | 13.99 | 14.07 | 51,344 | +0.06(+0.41%) |
Mar 03, 2010 | 14.08 | 14.10 | 13.98 | 14.01 | 130,166 | -0.01(-0.10%) |
Mar 02, 2010 | 14.04 | 14.06 | 14.00 | 14.02 | 87,914 | +0.05(+0.37%) |