Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.89 | 15.05 | 14.71 | 14.89 | 1,015,433 | +0.04(+0.30%) |
May 27, 2010 | 14.86 | 14.89 | 14.71 | 14.84 | 727,412 | +0.20(+1.40%) |
May 26, 2010 | 14.71 | 14.86 | 14.57 | 14.64 | 1,350,552 | -0.01(-0.05%) |
May 25, 2010 | 14.42 | 14.68 | 14.21 | 14.65 | 1,897,454 | -0.03(-0.20%) |
May 24, 2010 | 14.70 | 14.99 | 14.62 | 14.67 | 1,018,320 | -0.03(-0.20%) |
May 21, 2010 | 14.51 | 14.70 | 14.43 | 14.70 | 1,822,698 | +0.10(+0.70%) |
May 20, 2010 | 14.65 | 14.81 | 14.58 | 14.60 | 2,152,035 | -0.51(-3.39%) |
May 19, 2010 | 15.25 | 15.35 | 14.87 | 15.11 | 1,965,670 | -0.20(-1.29%) |
May 18, 2010 | 15.61 | 15.82 | 15.27 | 15.31 | 16,502 | -0.27(-1.74%) |
May 17, 2010 | 15.69 | 15.85 | 15.44 | 15.58 | 1,061,677 | -0.07(-0.42%) |
May 14, 2010 | 15.65 | 15.74 | 15.43 | 15.65 | 1,236,532 | -0.12(-0.74%) |
May 13, 2010 | 15.64 | 16.04 | 15.64 | 15.76 | 2,473,219 | +0.04(+0.23%) |
May 12, 2010 | 15.67 | 15.84 | 15.58 | 15.73 | 1,936,055 | +0.04(+0.23%) |
May 11, 2010 | 15.80 | 15.93 | 15.69 | 15.69 | 1,296,364 | -0.20(-1.28%) |
May 10, 2010 | 15.71 | 15.90 | 15.68 | 15.90 | 3,056,606 | +0.88(+5.89%) |
May 07, 2010 | 15.53 | 15.76 | 14.86 | 15.01 | 2,950,188 | -0.50(-3.22%) |
May 06, 2010 | 15.89 | 16.00 | 15.11 | 15.51 | 2,934,834 | -0.42(-2.64%) |
May 05, 2010 | 15.85 | 15.97 | 15.70 | 15.93 | 2,537,715 | -0.01(-0.09%) |
May 04, 2010 | 15.80 | 15.96 | 15.62 | 15.95 | 2,476,348 | +0.04(+0.27%) |
May 03, 2010 | 15.82 | 15.95 | 15.70 | 15.90 | 1,085,081 | +0.12(+0.73%) |
Apr 30, 2010 | 15.68 | 15.91 | 15.66 | 15.79 | 1,163,756 | +0.07(+0.42%) |
Apr 29, 2010 | 15.43 | 15.74 | 15.37 | 15.72 | 1,157,865 | +0.33(+2.12%) |
Apr 28, 2010 | 15.24 | 15.46 | 15.04 | 15.40 | 1,642,279 | +0.30(+1.97%) |
Apr 27, 2010 | 15.24 | 15.47 | 15.10 | 15.10 | 2,253,164 | -0.17(-1.09%) |
Apr 26, 2010 | 15.45 | 15.57 | 15.26 | 15.26 | 1,403,867 | -0.22(-1.40%) |
Apr 23, 2010 | 15.66 | 15.66 | 15.42 | 15.48 | 1,078,505 | -0.05(-0.33%) |
Apr 22, 2010 | 15.66 | 15.66 | 15.41 | 15.53 | 774,172 | -0.15(-0.97%) |
Apr 21, 2010 | 15.58 | 15.72 | 15.53 | 15.69 | 898,439 | +0.14(+0.89%) |
Apr 20, 2010 | 15.32 | 15.58 | 15.32 | 15.55 | 941,592 | +0.17(+1.08%) |
Apr 19, 2010 | 15.55 | 15.61 | 15.27 | 15.38 | 961,587 | -0.18(-1.17%) |
Apr 16, 2010 | 15.47 | 15.59 | 15.25 | 15.56 | 1,293,238 | +0.03(+0.19%) |
Apr 15, 2010 | 15.51 | 15.65 | 15.45 | 15.53 | 1,027,180 | -0.01(-0.05%) |
Apr 14, 2010 | 15.65 | 15.67 | 15.34 | 15.54 | 1,624,870 | -0.03(-0.19%) |
Apr 13, 2010 | 15.64 | 15.64 | 15.47 | 15.57 | 821,023 | -0.05(-0.32%) |
Apr 12, 2010 | 15.66 | 15.71 | 15.49 | 15.62 | 781,888 | -0.05(-0.32%) |
Apr 09, 2010 | 15.55 | 15.70 | 15.40 | 15.67 | 1,372,116 | +0.20(+1.26%) |
Apr 08, 2010 | 15.66 | 15.76 | 15.18 | 15.47 | 2,480,530 | -0.26(-1.66%) |
Apr 07, 2010 | 15.99 | 15.99 | 15.70 | 15.74 | 1,317,169 | -0.31(-1.94%) |
Apr 06, 2010 | 16.05 | 16.11 | 15.95 | 16.05 | 1,135,957 | +0.17(+1.05%) |
Apr 05, 2010 | 15.87 | 16.06 | 15.83 | 15.88 | 949,245 | +0.07(+0.46%) |
Apr 01, 2010 | 15.79 | 15.81 | 15.81 | 15.81 | 1,651,989 | +0.04(+0.23%) |
Mar 31, 2010 | 15.51 | 15.80 | 15.42 | 15.77 | 1,330,458 | +0.28(+1.83%) |
Mar 30, 2010 | 15.58 | 15.63 | 15.28 | 15.49 | 1,414,756 | -0.04(-0.28%) |
Mar 29, 2010 | 15.42 | 15.55 | 15.32 | 15.53 | 698,538 | +0.13(+0.85%) |
Mar 26, 2010 | 15.66 | 15.66 | 15.31 | 15.40 | 1,429,038 | -0.19(-1.21%) |
Mar 25, 2010 | 15.76 | 15.81 | 15.48 | 15.59 | 1,758,016 | -0.14(-0.88%) |
Mar 24, 2010 | 15.65 | 15.79 | 15.58 | 15.73 | 1,743,553 | +0.07(+0.42%) |
Mar 23, 2010 | 15.36 | 15.71 | 15.19 | 15.66 | 2,270,400 | +0.36(+2.37%) |
Mar 22, 2010 | 15.32 | 15.36 | 15.14 | 15.30 | 1,161,218 | -0.10(-0.66%) |
Mar 19, 2010 | 15.39 | 15.51 | 15.19 | 15.40 | 1,823,182 | -0.11(-0.70%) |
Mar 18, 2010 | 15.37 | 15.58 | 15.35 | 15.51 | 1,010,722 | +0.09(+0.61%) |
Mar 17, 2010 | 15.34 | 15.46 | 15.21 | 15.42 | 1,249,779 | +0.14(+0.95%) |
Mar 16, 2010 | 15.36 | 15.40 | 15.16 | 15.27 | 1,440,853 | -0.02(-0.14%) |
Mar 15, 2010 | 15.27 | 15.31 | 15.23 | 15.29 | 2,164,340 | +0.10(+0.67%) |
Mar 12, 2010 | 15.32 | 15.32 | 15.14 | 15.19 | 2,717,861 | -0.04(-0.29%) |
Mar 11, 2010 | 15.21 | 15.29 | 15.19 | 15.24 | 1,821,307 | -0.04(-0.24%) |
Mar 10, 2010 | 15.37 | 15.37 | 15.21 | 15.27 | 1,159,993 | -0.11(-0.71%) |
Mar 09, 2010 | 15.49 | 15.49 | 15.22 | 15.38 | 1,291,255 | -0.09(-0.61%) |
Mar 08, 2010 | 15.56 | 15.56 | 15.34 | 15.47 | 1,211,013 | -0.04(-0.28%) |
Mar 05, 2010 | 15.40 | 15.55 | 15.31 | 15.52 | 1,281,967 | +0.12(+0.75%) |
Mar 04, 2010 | 15.16 | 15.47 | 15.16 | 15.40 | 2,139,670 | +0.24(+1.58%) |
Mar 03, 2010 | 15.04 | 15.27 | 15.04 | 15.16 | 4,206,882 | +0.12(+0.82%) |
Mar 02, 2010 | 15.28 | 15.28 | 14.78 | 15.04 | 6,051,388 | -0.24(-1.57%) |