Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.72 | 14.01 | 13.45 | 13.56 | 12,005 | -0.16(-1.15%) |
May 27, 2010 | 13.82 | 13.95 | 13.58 | 13.72 | 9,701 | +0.11(+0.77%) |
May 26, 2010 | 13.77 | 14.48 | 13.58 | 13.61 | 12,168 | -0.13(-0.96%) |
May 25, 2010 | 13.95 | 13.98 | 13.45 | 13.74 | 18,818 | -0.42(-2.97%) |
May 24, 2010 | 14.48 | 14.48 | 13.95 | 14.16 | 11,980 | -0.32(-2.18%) |
May 21, 2010 | 13.82 | 14.69 | 13.43 | 14.48 | 12,505 | +0.26(+1.85%) |
May 20, 2010 | 14.37 | 15.14 | 13.95 | 14.22 | 41,787 | -1.03(-6.74%) |
May 19, 2010 | 15.37 | 15.43 | 14.85 | 15.24 | 17,733 | -0.18(-1.19%) |
May 18, 2010 | 15.64 | 15.90 | 15.32 | 15.43 | 10,847 | -0.18(-1.18%) |
May 17, 2010 | 16.24 | 16.24 | 15.30 | 15.61 | 23,126 | -0.53(-3.26%) |
May 14, 2010 | 16.61 | 16.61 | 15.80 | 16.14 | 12,288 | -0.42(-2.54%) |
May 13, 2010 | 16.66 | 16.95 | 16.41 | 16.56 | 15,403 | -0.05(-0.32%) |
May 12, 2010 | 15.93 | 16.93 | 15.88 | 16.61 | 24,921 | +0.63(+3.95%) |
May 11, 2010 | 16.01 | 16.11 | 15.80 | 15.98 | 8,364 | +0.03(+0.17%) |
May 10, 2010 | 16.02 | 16.03 | 15.64 | 15.95 | 20,259 | +0.32(+2.02%) |
May 07, 2010 | 16.43 | 16.43 | 15.40 | 15.64 | 16,954 | -0.55(-3.41%) |
May 06, 2010 | 15.80 | 17.32 | 14.61 | 16.19 | 29,688 | +0.39(+2.50%) |
May 05, 2010 | 15.80 | 16.45 | 15.51 | 15.80 | 33,904 | -0.45(-2.75%) |
May 04, 2010 | 16.59 | 16.64 | 16.19 | 16.24 | 21,375 | -0.39(-2.37%) |
May 03, 2010 | 17.11 | 17.24 | 16.59 | 16.64 | 15,637 | -0.34(-2.02%) |
Apr 30, 2010 | 16.88 | 17.03 | 16.56 | 16.98 | 30,870 | +0.03(+0.16%) |
Apr 29, 2010 | 17.11 | 17.11 | 16.59 | 16.95 | 29,856 | -0.39(-2.28%) |
Apr 28, 2010 | 17.90 | 18.06 | 17.11 | 17.35 | 34,002 | -0.42(-2.37%) |
Apr 27, 2010 | 18.11 | 18.17 | 17.64 | 17.77 | 28,543 | -0.24(-1.32%) |
Apr 26, 2010 | 18.17 | 18.32 | 17.80 | 18.01 | 25,942 | -0.13(-0.73%) |
Apr 23, 2010 | 18.01 | 18.43 | 17.77 | 18.14 | 87,440 | +0.47(+2.68%) |
Apr 22, 2010 | 18.06 | 18.43 | 17.37 | 17.67 | 83,786 | -0.45(-2.46%) |
Apr 21, 2010 | 17.59 | 18.11 | 17.59 | 18.11 | 40,494 | +0.59(+3.39%) |
Apr 20, 2010 | 17.42 | 17.84 | 17.07 | 17.52 | 28,297 | +0.27(+1.58%) |
Apr 19, 2010 | 17.22 | 17.57 | 17.10 | 17.24 | 33,146 | +0.17(+1.01%) |
Apr 16, 2010 | 17.42 | 17.94 | 16.95 | 17.07 | 74,744 | -0.12(-0.72%) |
Apr 15, 2010 | 16.95 | 17.32 | 16.75 | 17.20 | 64,143 | +0.37(+2.21%) |
Apr 14, 2010 | 16.40 | 17.07 | 16.26 | 16.82 | 61,308 | +1.09(+6.92%) |
Apr 13, 2010 | 15.74 | 15.91 | 15.64 | 15.74 | 15,541 | -0.07(-0.47%) |
Apr 12, 2010 | 15.76 | 15.81 | 15.46 | 15.81 | 22,590 | +0.22(+1.43%) |
Apr 09, 2010 | 15.86 | 15.86 | 15.56 | 15.59 | 23,785 | -0.27(-1.72%) |
Apr 08, 2010 | 15.86 | 15.96 | 15.76 | 15.86 | 20,128 | -0.12(-0.77%) |
Apr 07, 2010 | 16.11 | 16.15 | 15.83 | 15.98 | 18,501 | -0.02(-0.15%) |
Apr 06, 2010 | 16.06 | 16.18 | 15.83 | 16.01 | 20,751 | +0.12(+0.78%) |
Apr 05, 2010 | 16.08 | 16.18 | 15.76 | 15.88 | 54,144 | -0.15(-0.93%) |
Apr 01, 2010 | 16.06 | 16.03 | 16.03 | 16.03 | 16,450 | +0.05(+0.31%) |
Mar 31, 2010 | 16.06 | 16.06 | 15.61 | 15.98 | 13,408 | -0.08(-0.51%) |
Mar 30, 2010 | 15.46 | 16.08 | 15.41 | 16.06 | 57,085 | +0.64(+4.17%) |
Mar 29, 2010 | 15.41 | 15.59 | 15.09 | 15.42 | 46,179 | +0.01(+0.05%) |
Mar 26, 2010 | 16.11 | 16.43 | 14.99 | 15.41 | 151,780 | -0.77(-4.74%) |
Mar 25, 2010 | 18.53 | 18.53 | 14.97 | 16.18 | 566,421 | -3.64(-18.35%) |
Mar 24, 2010 | 19.55 | 20.04 | 19.27 | 19.82 | 32,205 | +0.39(+2.03%) |
Mar 23, 2010 | 17.94 | 19.42 | 17.74 | 19.42 | 38,285 | +1.63(+9.18%) |
Mar 22, 2010 | 17.79 | 18.11 | 17.64 | 17.79 | 21,105 | +0.02(+0.14%) |
Mar 19, 2010 | 17.62 | 18.51 | 17.37 | 17.76 | 21,235 | +0.35(+1.99%) |
Mar 18, 2010 | 17.52 | 17.84 | 17.29 | 17.42 | 24,920 | -0.41(-2.29%) |
Mar 17, 2010 | 18.28 | 18.38 | 17.57 | 17.83 | 33,572 | -0.51(-2.77%) |
Mar 16, 2010 | 18.68 | 18.68 | 17.94 | 18.33 | 36,724 | -0.35(-1.85%) |
Mar 15, 2010 | 18.70 | 19.22 | 18.46 | 18.68 | 21,278 | -0.37(-1.95%) |
Mar 12, 2010 | 18.88 | 19.20 | 18.48 | 19.05 | 14,242 | +0.05(+0.26%) |
Mar 11, 2010 | 18.93 | 19.25 | 18.85 | 19.00 | 6,601 | -0.02(-0.13%) |
Mar 10, 2010 | 19.03 | 19.17 | 18.75 | 19.03 | 17,081 | -0.07(-0.39%) |
Mar 09, 2010 | 19.08 | 19.10 | 18.75 | 19.10 | 17,195 | -0.20(-1.03%) |
Mar 08, 2010 | 19.67 | 19.69 | 19.08 | 19.30 | 21,706 | -0.22(-1.14%) |
Mar 05, 2010 | 19.55 | 19.67 | 19.13 | 19.52 | 13,917 | +0.01(+0.08%) |
Mar 04, 2010 | 19.22 | 19.67 | 19.22 | 19.51 | 20,870 | +0.23(+1.21%) |
Mar 03, 2010 | 19.30 | 19.44 | 19.15 | 19.27 | 11,346 | +0.10(+0.52%) |
Mar 02, 2010 | 19.40 | 19.42 | 18.96 | 19.17 | 19,535 | -0.02(-0.13%) |