Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.75 | 14.00 | 13.51 | 13.75 | 591,304 | +0.00(+0.00%) |
May 27, 2010 | 12.76 | 13.75 | 12.39 | 13.75 | 384,959 | +1.36(+10.98%) |
May 26, 2010 | 12.83 | 13.38 | 12.25 | 12.39 | 305,246 | -0.29(-2.29%) |
May 25, 2010 | 12.34 | 12.73 | 12.00 | 12.68 | 219,152 | +0.05(+0.40%) |
May 24, 2010 | 12.83 | 13.00 | 12.55 | 12.63 | 134,173 | -0.28(-2.17%) |
May 21, 2010 | 12.75 | 13.16 | 12.60 | 12.91 | 277,791 | +0.13(+1.02%) |
May 20, 2010 | 12.98 | 13.34 | 12.72 | 12.78 | 347,476 | -0.70(-5.19%) |
May 19, 2010 | 13.21 | 13.50 | 12.91 | 13.48 | 259,662 | +0.16(+1.20%) |
May 18, 2010 | 14.01 | 14.18 | 13.12 | 13.32 | 161,989 | -0.46(-3.34%) |
May 17, 2010 | 14.19 | 14.41 | 13.23 | 13.78 | 197,934 | -0.30(-2.13%) |
May 14, 2010 | 14.21 | 14.23 | 13.81 | 14.08 | 145,971 | -0.24(-1.68%) |
May 13, 2010 | 14.80 | 14.80 | 14.15 | 14.32 | 247,892 | -0.45(-3.05%) |
May 12, 2010 | 14.00 | 14.80 | 14.00 | 14.77 | 434,043 | +0.98(+7.11%) |
May 11, 2010 | 13.80 | 14.14 | 13.43 | 13.79 | 162,593 | -0.05(-0.36%) |
May 10, 2010 | 13.56 | 14.09 | 13.41 | 13.84 | 261,445 | +0.79(+6.05%) |
May 07, 2010 | 13.01 | 13.49 | 12.79 | 13.05 | 370,109 | -0.08(-0.61%) |
May 06, 2010 | 13.31 | 13.71 | 12.86 | 13.13 | 283,245 | -0.22(-1.65%) |
May 05, 2010 | 13.44 | 13.84 | 13.20 | 13.35 | 261,776 | -0.34(-2.48%) |
May 04, 2010 | 13.95 | 14.00 | 13.45 | 13.69 | 325,317 | -0.42(-2.98%) |
May 03, 2010 | 14.15 | 14.48 | 13.81 | 14.11 | 463,385 | -0.07(-0.49%) |
Apr 30, 2010 | 15.30 | 15.32 | 14.16 | 14.18 | 459,194 | -1.28(-8.28%) |
Apr 29, 2010 | 14.75 | 15.85 | 14.35 | 15.46 | 1,033,784 | +0.36(+2.35%) |
Apr 28, 2010 | 15.70 | 15.84 | 14.34 | 15.11 | 1,817,802 | -2.82(-15.76%) |
Apr 27, 2010 | 18.90 | 19.08 | 17.91 | 17.93 | 249,465 | -0.96(-5.08%) |
Apr 26, 2010 | 18.95 | 19.55 | 18.83 | 18.89 | 473,695 | +0.00(+0.00%) |
Apr 23, 2010 | 18.65 | 18.90 | 18.42 | 18.89 | 192,226 | +0.28(+1.50%) |
Apr 22, 2010 | 17.88 | 18.62 | 17.51 | 18.61 | 158,552 | +0.49(+2.70%) |
Apr 21, 2010 | 17.74 | 18.25 | 17.63 | 18.12 | 144,929 | +0.36(+2.03%) |
Apr 20, 2010 | 17.38 | 17.76 | 17.13 | 17.76 | 123,157 | +0.48(+2.78%) |
Apr 19, 2010 | 17.76 | 18.03 | 16.96 | 17.28 | 291,167 | -0.61(-3.41%) |
Apr 16, 2010 | 18.00 | 18.15 | 17.60 | 17.89 | 181,120 | -0.24(-1.32%) |
Apr 15, 2010 | 18.38 | 18.50 | 17.98 | 18.13 | 210,868 | -0.14(-0.79%) |
Apr 14, 2010 | 17.88 | 18.75 | 17.70 | 18.27 | 471,890 | +0.58(+3.31%) |
Apr 13, 2010 | 17.79 | 17.81 | 17.56 | 17.69 | 81,860 | -0.07(-0.39%) |
Apr 12, 2010 | 17.28 | 18.10 | 17.28 | 17.76 | 310,050 | +0.56(+3.26%) |
Apr 09, 2010 | 17.21 | 17.27 | 17.00 | 17.20 | 107,195 | -0.03(-0.17%) |
Apr 08, 2010 | 17.33 | 17.37 | 16.96 | 17.23 | 140,157 | -0.12(-0.69%) |
Apr 07, 2010 | 17.41 | 17.50 | 17.25 | 17.35 | 204,030 | -0.03(-0.17%) |
Apr 06, 2010 | 17.40 | 17.47 | 17.15 | 17.38 | 162,183 | -0.09(-0.52%) |
Apr 05, 2010 | 17.51 | 17.65 | 17.28 | 17.47 | 260,929 | +0.08(+0.46%) |
Apr 01, 2010 | 17.42 | 17.39 | 17.39 | 17.39 | 248,400 | +0.11(+0.64%) |
Mar 31, 2010 | 16.91 | 18.01 | 16.78 | 17.28 | 465,963 | +0.35(+2.07%) |
Mar 30, 2010 | 17.15 | 17.40 | 16.85 | 16.93 | 119,717 | -0.12(-0.70%) |
Mar 29, 2010 | 16.78 | 17.13 | 16.71 | 17.05 | 173,590 | +0.28(+1.67%) |
Mar 26, 2010 | 16.85 | 17.26 | 16.61 | 16.77 | 284,948 | -0.08(-0.47%) |
Mar 25, 2010 | 17.43 | 17.75 | 16.85 | 16.85 | 176,364 | -0.41(-2.38%) |
Mar 24, 2010 | 17.78 | 17.97 | 17.24 | 17.26 | 143,791 | -0.58(-3.25%) |
Mar 23, 2010 | 17.68 | 18.13 | 17.68 | 17.84 | 292,054 | +0.29(+1.65%) |
Mar 22, 2010 | 17.00 | 17.87 | 16.86 | 17.55 | 539,245 | +0.36(+2.09%) |
Mar 19, 2010 | 16.95 | 17.93 | 16.54 | 17.19 | 548,607 | +0.28(+1.66%) |
Mar 18, 2010 | 17.52 | 17.52 | 16.80 | 16.91 | 164,478 | -0.50(-2.87%) |
Mar 17, 2010 | 16.16 | 17.52 | 15.68 | 17.41 | 619,764 | +1.23(+7.60%) |
Mar 16, 2010 | 16.19 | 16.19 | 15.61 | 16.18 | 177,009 | +0.12(+0.75%) |
Mar 15, 2010 | 16.08 | 16.50 | 15.92 | 16.06 | 103,013 | -0.40(-2.43%) |
Mar 12, 2010 | 16.77 | 16.77 | 16.20 | 16.46 | 139,464 | -0.07(-0.42%) |
Mar 11, 2010 | 16.54 | 16.86 | 16.36 | 16.53 | 76,133 | -0.05(-0.30%) |
Mar 10, 2010 | 16.55 | 17.11 | 16.48 | 16.58 | 291,965 | +0.08(+0.48%) |
Mar 09, 2010 | 16.38 | 16.57 | 16.29 | 16.50 | 185,394 | +0.14(+0.86%) |
Mar 08, 2010 | 16.43 | 16.74 | 16.25 | 16.36 | 126,866 | +0.05(+0.31%) |
Mar 05, 2010 | 15.99 | 16.38 | 15.95 | 16.31 | 247,403 | +0.37(+2.32%) |
Mar 04, 2010 | 16.00 | 16.21 | 15.79 | 15.94 | 62,454 | -0.11(-0.69%) |
Mar 03, 2010 | 16.24 | 16.38 | 16.00 | 16.05 | 256,280 | -0.08(-0.50%) |
Mar 02, 2010 | 16.09 | 16.46 | 15.79 | 16.13 | 643,642 | +0.19(+1.19%) |