Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.78 | 16.67 | 16.09 | 16.25 | 279,589 | -0.53(-3.16%) |
May 27, 2010 | 16.43 | 16.81 | 16.17 | 16.78 | 230,585 | +0.67(+4.16%) |
May 26, 2010 | 15.91 | 16.46 | 15.91 | 16.11 | 484,169 | +0.25(+1.58%) |
May 25, 2010 | 15.45 | 15.97 | 15.16 | 15.86 | 780,237 | -0.02(-0.13%) |
May 24, 2010 | 16.00 | 16.14 | 15.84 | 15.88 | 418,410 | -0.12(-0.75%) |
May 21, 2010 | 15.57 | 16.12 | 15.30 | 16.00 | 654,912 | +0.20(+1.27%) |
May 20, 2010 | 15.97 | 16.71 | 15.80 | 15.80 | 694,039 | -0.97(-5.78%) |
May 19, 2010 | 16.92 | 17.05 | 16.58 | 16.77 | 798,792 | -0.16(-0.95%) |
May 18, 2010 | 17.53 | 17.77 | 16.85 | 16.93 | 529,943 | -0.35(-2.03%) |
May 17, 2010 | 17.21 | 17.51 | 16.56 | 17.28 | 619,964 | +0.14(+0.82%) |
May 14, 2010 | 17.38 | 17.51 | 16.80 | 17.14 | 607,111 | -0.43(-2.45%) |
May 13, 2010 | 17.94 | 18.29 | 17.43 | 17.57 | 807,576 | -0.47(-2.61%) |
May 12, 2010 | 17.78 | 18.19 | 17.60 | 18.04 | 518,123 | +0.35(+1.98%) |
May 11, 2010 | 17.83 | 17.94 | 17.02 | 17.69 | 516,155 | +0.31(+1.78%) |
May 10, 2010 | 17.13 | 17.67 | 16.83 | 17.38 | 1,205,806 | +0.99(+6.04%) |
May 07, 2010 | 16.76 | 16.91 | 15.95 | 16.39 | 703,910 | -0.37(-2.21%) |
May 06, 2010 | 17.36 | 17.53 | 15.45 | 16.76 | 910,913 | -0.66(-3.79%) |
May 05, 2010 | 17.22 | 17.80 | 16.95 | 17.42 | 797,040 | -0.24(-1.36%) |
May 04, 2010 | 18.05 | 18.09 | 17.43 | 17.66 | 739,593 | -0.60(-3.29%) |
May 03, 2010 | 17.39 | 18.45 | 17.35 | 18.26 | 1,193,024 | +1.00(+5.79%) |
Apr 30, 2010 | 18.56 | 18.70 | 17.26 | 17.26 | 1,489,154 | -1.34(-7.20%) |
Apr 29, 2010 | 18.53 | 18.78 | 18.28 | 18.60 | 996,133 | +0.27(+1.47%) |
Apr 28, 2010 | 18.86 | 18.97 | 18.14 | 18.33 | 1,358,325 | -0.26(-1.40%) |
Apr 27, 2010 | 18.52 | 19.08 | 18.20 | 18.59 | 2,396,860 | +0.20(+1.09%) |
Apr 26, 2010 | 17.56 | 18.60 | 17.46 | 18.39 | 3,085,559 | +0.75(+4.25%) |
Apr 23, 2010 | 17.19 | 17.69 | 17.02 | 17.64 | 933,112 | +0.52(+3.04%) |
Apr 22, 2010 | 16.83 | 17.28 | 16.81 | 17.12 | 1,276,331 | +0.10(+0.59%) |
Apr 21, 2010 | 17.01 | 17.13 | 16.92 | 17.02 | 729,110 | +0.04(+0.24%) |
Apr 20, 2010 | 17.10 | 17.34 | 16.87 | 16.98 | 590,509 | -0.02(-0.12%) |
Apr 19, 2010 | 16.90 | 17.08 | 16.53 | 17.00 | 794,792 | +0.10(+0.59%) |
Apr 16, 2010 | 17.11 | 17.42 | 16.82 | 16.90 | 901,678 | -0.21(-1.23%) |
Apr 15, 2010 | 16.68 | 17.14 | 16.57 | 17.11 | 690,781 | +0.36(+2.15%) |
Apr 14, 2010 | 16.74 | 16.87 | 16.54 | 16.75 | 584,814 | +0.16(+0.96%) |
Apr 13, 2010 | 16.55 | 16.90 | 16.48 | 16.59 | 992,837 | +0.03(+0.18%) |
Apr 12, 2010 | 16.73 | 16.83 | 16.49 | 16.56 | 660,874 | -0.12(-0.72%) |
Apr 09, 2010 | 16.71 | 16.85 | 16.47 | 16.68 | 392,846 | +0.05(+0.30%) |
Apr 08, 2010 | 16.23 | 16.71 | 16.13 | 16.63 | 909,441 | +0.37(+2.28%) |
Apr 07, 2010 | 15.92 | 16.26 | 15.88 | 16.26 | 632,571 | +0.36(+2.26%) |
Apr 06, 2010 | 15.67 | 15.92 | 15.61 | 15.90 | 460,299 | +0.18(+1.15%) |
Apr 05, 2010 | 15.59 | 15.93 | 15.57 | 15.72 | 427,789 | +0.22(+1.42%) |
Apr 01, 2010 | 15.50 | 15.50 | 15.50 | 15.50 | 484,600 | +0.14(+0.91%) |
Mar 31, 2010 | 15.64 | 15.78 | 15.33 | 15.36 | 543,395 | -0.38(-2.41%) |
Mar 30, 2010 | 15.71 | 15.97 | 15.42 | 15.74 | 322,882 | +0.05(+0.32%) |
Mar 29, 2010 | 16.02 | 16.04 | 15.64 | 15.69 | 442,808 | -0.30(-1.88%) |
Mar 26, 2010 | 15.70 | 16.07 | 15.54 | 15.99 | 798,360 | +0.30(+1.91%) |
Mar 25, 2010 | 15.37 | 15.79 | 15.23 | 15.69 | 825,416 | +0.46(+3.02%) |
Mar 24, 2010 | 15.43 | 15.60 | 15.23 | 15.23 | 322,871 | -0.30(-1.93%) |
Mar 23, 2010 | 15.41 | 15.55 | 15.29 | 15.53 | 378,876 | +0.15(+0.98%) |
Mar 22, 2010 | 15.15 | 15.57 | 14.93 | 15.38 | 462,341 | +0.16(+1.05%) |
Mar 19, 2010 | 15.82 | 15.82 | 15.06 | 15.22 | 1,474,585 | -0.51(-3.24%) |
Mar 18, 2010 | 15.37 | 15.77 | 15.23 | 15.73 | 632,393 | +0.36(+2.34%) |
Mar 17, 2010 | 15.26 | 15.50 | 15.25 | 15.37 | 296,150 | +0.12(+0.79%) |
Mar 16, 2010 | 15.28 | 15.28 | 15.08 | 15.25 | 280,628 | -0.03(-0.20%) |
Mar 15, 2010 | 15.10 | 15.42 | 15.08 | 15.28 | 359,137 | -0.05(-0.33%) |
Mar 12, 2010 | 15.45 | 15.49 | 15.20 | 15.33 | 865,289 | -0.10(-0.65%) |
Mar 11, 2010 | 15.15 | 15.58 | 14.02 | 15.43 | 803,606 | +0.23(+1.51%) |
Mar 10, 2010 | 15.22 | 15.26 | 14.98 | 15.20 | 732,694 | -0.06(-0.39%) |
Mar 09, 2010 | 15.12 | 15.38 | 15.05 | 15.26 | 778,803 | +0.13(+0.86%) |
Mar 08, 2010 | 14.75 | 15.19 | 14.50 | 15.13 | 1,434,071 | +0.45(+3.07%) |
Mar 05, 2010 | 13.99 | 14.82 | 13.76 | 14.68 | 1,165,610 | +0.77(+5.54%) |
Mar 04, 2010 | 14.08 | 14.08 | 13.74 | 13.91 | 596,294 | -0.10(-0.71%) |
Mar 03, 2010 | 13.85 | 14.45 | 13.55 | 14.01 | 1,267,067 | +0.13(+0.94%) |
Mar 02, 2010 | 13.24 | 13.90 | 13.17 | 13.88 | 1,072,808 | +0.73(+5.55%) |