Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.33 | 14.74 | 14.02 | 14.33 | 188,020 | -0.63(-4.23%) |
May 27, 2010 | 14.39 | 14.96 | 14.33 | 14.96 | 260,070 | +1.12(+8.09%) |
May 26, 2010 | 14.03 | 14.19 | 13.76 | 13.84 | 557,776 | +0.01(+0.05%) |
May 25, 2010 | 13.28 | 13.88 | 13.21 | 13.83 | 325,783 | -0.18(-1.31%) |
May 24, 2010 | 14.02 | 14.20 | 13.97 | 14.02 | 152,224 | -0.29(-2.03%) |
May 21, 2010 | 13.79 | 14.35 | 13.71 | 14.31 | 241,919 | +0.36(+2.55%) |
May 20, 2010 | 13.74 | 14.21 | 13.72 | 13.95 | 865,431 | -0.62(-4.26%) |
May 19, 2010 | 14.22 | 14.62 | 14.12 | 14.57 | 243,415 | -0.08(-0.56%) |
May 18, 2010 | 15.12 | 15.18 | 14.59 | 14.66 | 196,040 | -0.04(-0.30%) |
May 17, 2010 | 14.71 | 14.79 | 14.26 | 14.70 | 393,824 | -0.02(-0.13%) |
May 14, 2010 | 14.72 | 15.15 | 14.51 | 14.72 | 406,968 | -0.87(-5.56%) |
May 13, 2010 | 15.75 | 15.92 | 15.56 | 15.58 | 186,916 | -0.49(-3.03%) |
May 12, 2010 | 15.96 | 16.19 | 15.92 | 16.07 | 247,909 | +0.15(+0.91%) |
May 11, 2010 | 16.13 | 16.24 | 15.84 | 15.93 | 177,367 | -0.41(-2.52%) |
May 10, 2010 | 16.37 | 16.37 | 16.20 | 16.34 | 275,226 | +1.81(+12.45%) |
May 07, 2010 | 14.55 | 14.89 | 13.96 | 14.53 | 533,932 | +0.49(+3.51%) |
May 06, 2010 | 15.45 | 15.58 | 13.91 | 14.04 | 669,732 | -1.93(-12.08%) |
May 05, 2010 | 15.93 | 16.22 | 15.90 | 15.96 | 342,683 | -0.92(-5.43%) |
May 04, 2010 | 17.35 | 17.41 | 16.84 | 16.88 | 222,494 | -1.06(-5.89%) |
May 03, 2010 | 17.91 | 18.13 | 17.90 | 17.94 | 112,676 | -0.14(-0.77%) |
Apr 30, 2010 | 18.37 | 18.53 | 17.83 | 18.08 | 311,135 | +0.41(+2.33%) |
Apr 29, 2010 | 17.49 | 17.78 | 17.46 | 17.66 | 176,926 | +0.88(+5.24%) |
Apr 28, 2010 | 17.18 | 17.25 | 16.62 | 16.79 | 221,064 | -0.30(-1.74%) |
Apr 27, 2010 | 17.97 | 18.08 | 17.04 | 17.08 | 340,558 | -1.35(-7.31%) |
Apr 26, 2010 | 18.34 | 18.61 | 18.29 | 18.43 | 192,769 | +0.13(+0.73%) |
Apr 23, 2010 | 17.95 | 18.38 | 17.90 | 18.30 | 250,091 | +0.75(+4.29%) |
Apr 22, 2010 | 17.18 | 17.60 | 17.10 | 17.54 | 436,454 | -0.01(-0.07%) |
Apr 21, 2010 | 17.56 | 17.65 | 17.42 | 17.56 | 1,191,242 | +0.57(+3.35%) |
Apr 20, 2010 | 17.01 | 17.06 | 16.91 | 16.99 | 103,989 | +0.09(+0.56%) |
Apr 19, 2010 | 16.71 | 16.92 | 16.66 | 16.89 | 138,348 | +0.02(+0.11%) |
Apr 16, 2010 | 16.91 | 16.94 | 16.66 | 16.87 | 224,402 | +0.57(+3.49%) |
Apr 15, 2010 | 16.32 | 16.46 | 16.23 | 16.31 | 110,191 | -0.18(-1.07%) |
Apr 14, 2010 | 16.33 | 16.49 | 16.29 | 16.48 | 71,372 | +0.33(+2.04%) |
Apr 13, 2010 | 16.19 | 16.22 | 16.07 | 16.15 | 299,298 | -0.20(-1.20%) |
Apr 12, 2010 | 16.31 | 16.46 | 16.27 | 16.35 | 85,169 | +0.06(+0.35%) |
Apr 09, 2010 | 15.86 | 16.39 | 15.85 | 16.29 | 186,572 | +0.51(+3.20%) |
Apr 08, 2010 | 15.49 | 15.87 | 15.41 | 15.79 | 504,155 | +0.01(+0.08%) |
Apr 07, 2010 | 15.93 | 15.97 | 15.66 | 15.77 | 165,207 | -0.37(-2.27%) |
Apr 06, 2010 | 16.04 | 16.21 | 16.00 | 16.14 | 67,614 | -0.14(-0.85%) |
Apr 05, 2010 | 16.31 | 16.48 | 16.24 | 16.28 | 73,104 | -0.01(-0.08%) |
Apr 01, 2010 | 16.12 | 16.29 | 16.29 | 16.29 | 99,646 | +0.56(+3.54%) |
Mar 31, 2010 | 15.74 | 15.88 | 15.69 | 15.74 | 109,538 | -0.05(-0.32%) |
Mar 30, 2010 | 15.82 | 15.88 | 15.72 | 15.79 | 103,429 | -0.09(-0.56%) |
Mar 29, 2010 | 15.72 | 15.90 | 15.72 | 15.88 | 204,599 | -0.16(-0.99%) |
Mar 26, 2010 | 15.93 | 16.08 | 15.87 | 16.03 | 154,353 | +0.33(+2.09%) |
Mar 25, 2010 | 15.94 | 16.05 | 15.64 | 15.70 | 128,311 | +0.08(+0.53%) |
Mar 24, 2010 | 15.84 | 15.89 | 15.62 | 15.62 | 182,806 | -0.69(-4.23%) |
Mar 23, 2010 | 16.17 | 16.32 | 16.09 | 16.31 | 144,980 | +0.33(+2.06%) |
Mar 22, 2010 | 15.73 | 16.00 | 15.73 | 15.98 | 174,434 | -0.10(-0.63%) |
Mar 19, 2010 | 16.10 | 16.13 | 15.82 | 16.08 | 244,413 | -0.09(-0.59%) |
Mar 18, 2010 | 16.13 | 16.18 | 15.89 | 16.18 | 272,803 | -0.06(-0.35%) |
Mar 17, 2010 | 16.12 | 16.29 | 16.03 | 16.24 | 207,919 | +0.69(+4.43%) |
Mar 16, 2010 | 15.43 | 15.60 | 15.39 | 15.55 | 139,982 | +0.16(+1.07%) |
Mar 15, 2010 | 15.29 | 15.39 | 15.28 | 15.38 | 100,340 | -0.23(-1.46%) |
Mar 12, 2010 | 15.65 | 15.69 | 15.55 | 15.61 | 158,097 | +0.16(+1.02%) |
Mar 11, 2010 | 15.42 | 15.55 | 15.31 | 15.45 | 125,059 | +0.15(+0.99%) |
Mar 10, 2010 | 15.33 | 15.46 | 15.24 | 15.30 | 168,997 | +0.18(+1.20%) |
Mar 09, 2010 | 15.01 | 15.22 | 14.95 | 15.12 | 143,905 | -0.02(-0.16%) |
Mar 08, 2010 | 14.91 | 15.20 | 14.88 | 15.14 | 420,322 | +0.34(+2.30%) |
Mar 05, 2010 | 14.49 | 14.80 | 14.41 | 14.80 | 378,181 | +0.45(+3.14%) |
Mar 04, 2010 | 14.43 | 14.56 | 14.21 | 14.35 | 894,280 | +0.06(+0.39%) |
Mar 03, 2010 | 14.28 | 14.44 | 14.17 | 14.30 | 496,472 | +0.09(+0.61%) |
Mar 02, 2010 | 14.40 | 14.40 | 14.16 | 14.21 | 457,668 | -0.07(-0.48%) |