Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.85 | 14.31 | 13.54 | 13.85 | 160,563 | -0.41(-2.88%) |
May 27, 2010 | 13.56 | 14.34 | 13.35 | 14.26 | 147,556 | +1.06(+8.03%) |
May 26, 2010 | 13.20 | 13.80 | 13.10 | 13.20 | 706 | -0.13(-0.98%) |
May 25, 2010 | 13.01 | 13.38 | 12.71 | 13.33 | 120,900 | -0.19(-1.41%) |
May 24, 2010 | 14.21 | 14.29 | 13.46 | 13.52 | 211,038 | -0.71(-4.99%) |
May 21, 2010 | 13.49 | 14.27 | 13.33 | 14.23 | 419,986 | +0.39(+2.82%) |
May 20, 2010 | 13.91 | 14.30 | 13.78 | 13.84 | 425 | -0.81(-5.53%) |
May 19, 2010 | 14.74 | 14.85 | 14.23 | 14.65 | 194,796 | -0.13(-0.88%) |
May 18, 2010 | 15.69 | 15.81 | 14.52 | 14.78 | 250,641 | -0.68(-4.40%) |
May 17, 2010 | 15.47 | 15.79 | 14.79 | 15.46 | 188,323 | +0.04(+0.26%) |
May 14, 2010 | 15.42 | 16.32 | 15.19 | 15.42 | 168,301 | -1.00(-6.09%) |
May 13, 2010 | 16.34 | 16.76 | 16.28 | 16.42 | 87,612 | +0.06(+0.37%) |
May 12, 2010 | 16.19 | 16.74 | 15.99 | 16.36 | 147,292 | +0.46(+2.89%) |
May 11, 2010 | 15.63 | 16.02 | 15.62 | 15.90 | 182,849 | +0.01(+0.06%) |
May 10, 2010 | 15.61 | 15.95 | 15.39 | 15.89 | 228,118 | +0.94(+6.29%) |
May 07, 2010 | 15.69 | 15.99 | 14.80 | 14.95 | 272,570 | -0.74(-4.72%) |
May 06, 2010 | 16.79 | 17.08 | 14.05 | 15.69 | 343,433 | -1.22(-7.21%) |
May 05, 2010 | 16.76 | 17.17 | 16.66 | 16.91 | 196,632 | -0.11(-0.65%) |
May 04, 2010 | 17.72 | 17.72 | 16.79 | 17.02 | 209,224 | -1.02(-5.65%) |
May 03, 2010 | 17.64 | 18.79 | 17.61 | 18.04 | 219,325 | +0.52(+2.97%) |
Apr 30, 2010 | 17.85 | 18.13 | 17.42 | 17.52 | 152,916 | -0.44(-2.45%) |
Apr 29, 2010 | 16.82 | 18.04 | 16.00 | 17.96 | 331,484 | +1.13(+6.71%) |
Apr 28, 2010 | 16.88 | 17.17 | 16.69 | 16.83 | 132,835 | +0.05(+0.30%) |
Apr 27, 2010 | 17.52 | 17.63 | 16.73 | 16.78 | 157,130 | -0.85(-4.82%) |
Apr 26, 2010 | 16.75 | 18.33 | 16.53 | 17.63 | 254,747 | +0.92(+5.51%) |
Apr 23, 2010 | 15.96 | 16.81 | 15.85 | 16.71 | 197,940 | +0.68(+4.24%) |
Apr 22, 2010 | 15.53 | 16.43 | 15.50 | 16.03 | 289,810 | +0.18(+1.14%) |
Apr 21, 2010 | 15.92 | 15.94 | 15.72 | 15.85 | 124,474 | -0.07(-0.44%) |
Apr 20, 2010 | 15.88 | 15.99 | 15.84 | 15.92 | 97,302 | +0.17(+1.08%) |
Apr 19, 2010 | 15.65 | 15.95 | 15.64 | 15.75 | 137,651 | +0.03(+0.19%) |
Apr 16, 2010 | 15.78 | 15.86 | 15.50 | 15.72 | 173,561 | -0.03(-0.19%) |
Apr 15, 2010 | 15.48 | 15.85 | 15.48 | 15.75 | 63,630 | +0.29(+1.88%) |
Apr 14, 2010 | 15.19 | 15.60 | 15.17 | 15.46 | 158,166 | +0.32(+2.11%) |
Apr 13, 2010 | 15.10 | 15.17 | 14.80 | 15.14 | 104,820 | +0.03(+0.20%) |
Apr 12, 2010 | 15.00 | 15.27 | 15.00 | 15.11 | 100,001 | +0.06(+0.40%) |
Apr 09, 2010 | 15.07 | 15.19 | 14.94 | 15.05 | 47,290 | +0.01(+0.07%) |
Apr 08, 2010 | 14.99 | 15.14 | 14.68 | 15.04 | 103,492 | -0.09(-0.59%) |
Apr 07, 2010 | 15.24 | 15.30 | 14.89 | 15.13 | 108,512 | -0.16(-1.05%) |
Apr 06, 2010 | 14.99 | 15.70 | 14.93 | 15.29 | 194,642 | +0.23(+1.53%) |
Apr 05, 2010 | 14.92 | 15.10 | 14.74 | 15.06 | 120,749 | +0.22(+1.48%) |
Apr 01, 2010 | 14.99 | 14.84 | 14.84 | 14.84 | 88,600 | -0.01(-0.07%) |
Mar 31, 2010 | 14.79 | 15.10 | 14.74 | 14.85 | 134,606 | -0.08(-0.54%) |
Mar 30, 2010 | 14.81 | 15.14 | 14.73 | 14.93 | 184,381 | +0.06(+0.40%) |
Mar 29, 2010 | 14.40 | 15.00 | 14.40 | 14.87 | 117,755 | +0.39(+2.69%) |
Mar 26, 2010 | 14.59 | 14.82 | 14.48 | 14.48 | 88,571 | -0.06(-0.41%) |
Mar 25, 2010 | 14.97 | 15.16 | 14.53 | 14.54 | 115,814 | -0.25(-1.69%) |
Mar 24, 2010 | 14.92 | 15.17 | 14.72 | 14.79 | 173,356 | -0.21(-1.40%) |
Mar 23, 2010 | 13.96 | 15.05 | 13.87 | 15.00 | 573,086 | +0.82(+5.78%) |
Mar 22, 2010 | 14.29 | 14.29 | 13.56 | 14.18 | 327,134 | -0.22(-1.53%) |
Mar 19, 2010 | 14.91 | 14.94 | 14.36 | 14.40 | 211,147 | -0.54(-3.61%) |
Mar 18, 2010 | 15.00 | 15.05 | 14.84 | 14.94 | 150,047 | -0.23(-1.52%) |
Mar 17, 2010 | 15.20 | 15.23 | 15.01 | 15.17 | 107,295 | -0.08(-0.52%) |
Mar 16, 2010 | 15.42 | 15.51 | 15.00 | 15.25 | 165,582 | -0.24(-1.55%) |
Mar 15, 2010 | 15.43 | 15.60 | 15.42 | 15.49 | 161,418 | -0.37(-2.33%) |
Mar 12, 2010 | 15.81 | 15.86 | 15.42 | 15.86 | 91,068 | -0.01(-0.06%) |
Mar 11, 2010 | 15.80 | 15.96 | 15.62 | 15.87 | 105,305 | -0.09(-0.56%) |
Mar 10, 2010 | 16.08 | 16.26 | 15.80 | 15.96 | 117,853 | -0.20(-1.24%) |
Mar 09, 2010 | 16.22 | 16.64 | 15.99 | 16.16 | 149,220 | +0.01(+0.06%) |
Mar 08, 2010 | 16.32 | 16.59 | 15.95 | 16.15 | 157,430 | -0.30(-1.82%) |
Mar 05, 2010 | 16.34 | 16.55 | 16.13 | 16.45 | 121,580 | +0.16(+0.98%) |
Mar 04, 2010 | 16.10 | 16.34 | 16.07 | 16.29 | 100,881 | +0.18(+1.12%) |
Mar 03, 2010 | 16.39 | 16.50 | 15.96 | 16.11 | 167,039 | -0.39(-2.36%) |
Mar 02, 2010 | 16.30 | 16.89 | 16.02 | 16.50 | 320,312 | +0.30(+1.85%) |