Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.74 | 13.87 | 13.72 | 13.74 | 67,877 | -0.15(-1.11%) |
May 27, 2010 | 13.79 | 13.89 | 13.69 | 13.89 | 116,592 | +0.40(+2.96%) |
May 26, 2010 | 13.65 | 13.73 | 13.49 | 13.49 | 148,331 | -0.08(-0.56%) |
May 25, 2010 | 13.27 | 13.57 | 13.23 | 13.57 | 224,182 | -0.04(-0.27%) |
May 24, 2010 | 13.70 | 13.79 | 13.60 | 13.60 | 76,563 | -0.16(-1.15%) |
May 21, 2010 | 13.41 | 13.78 | 13.29 | 13.76 | 122,447 | +0.10(+0.75%) |
May 20, 2010 | 13.73 | 13.88 | 13.65 | 13.66 | 231,867 | -0.46(-3.29%) |
May 19, 2010 | 14.14 | 14.19 | 13.98 | 14.12 | 84,094 | -0.08(-0.56%) |
May 18, 2010 | 14.42 | 14.48 | 14.18 | 14.20 | 64,202 | -0.14(-0.98%) |
May 17, 2010 | 14.36 | 14.36 | 14.16 | 14.34 | 183,728 | +0.01(+0.10%) |
May 14, 2010 | 14.33 | 14.86 | 14.23 | 14.33 | 149,379 | -0.21(-1.44%) |
May 13, 2010 | 14.69 | 14.71 | 14.54 | 14.54 | 50,912 | -0.18(-1.24%) |
May 12, 2010 | 14.61 | 14.73 | 14.59 | 14.72 | 72,405 | +0.20(+1.35%) |
May 11, 2010 | 14.64 | 14.69 | 14.53 | 14.53 | 72,123 | -0.06(-0.40%) |
May 10, 2010 | 14.50 | 14.59 | 14.45 | 14.58 | 100,332 | +0.51(+3.64%) |
May 07, 2010 | 14.19 | 14.25 | 13.99 | 14.07 | 74,660 | -0.16(-1.16%) |
May 06, 2010 | 14.56 | 14.57 | 6.155 | 14.24 | 259,276 | -0.41(-2.77%) |
May 05, 2010 | 14.70 | 14.70 | 14.58 | 14.64 | 85,319 | -0.06(-0.42%) |
May 04, 2010 | 14.86 | 14.87 | 14.65 | 14.70 | 143,448 | -0.31(-2.04%) |
May 03, 2010 | 14.87 | 15.05 | 14.87 | 15.01 | 92,527 | +0.19(+1.25%) |
Apr 30, 2010 | 15.02 | 15.04 | 14.82 | 14.82 | 65,660 | -0.16(-1.08%) |
Apr 29, 2010 | 14.89 | 15.03 | 14.89 | 14.99 | 68,255 | +0.19(+1.25%) |
Apr 28, 2010 | 14.80 | 14.96 | 14.65 | 14.80 | 272,470 | +0.07(+0.47%) |
Apr 27, 2010 | 14.97 | 15.01 | 14.72 | 14.73 | 42,054 | -0.30(-1.97%) |
Apr 26, 2010 | 15.09 | 15.11 | 15.02 | 15.03 | 116,459 | -0.03(-0.18%) |
Apr 23, 2010 | 14.98 | 15.06 | 14.93 | 15.06 | 108,337 | +0.06(+0.41%) |
Apr 22, 2010 | 14.89 | 15.00 | 14.80 | 14.99 | 71,869 | +0.04(+0.30%) |
Apr 21, 2010 | 15.09 | 15.09 | 14.91 | 14.95 | 98,743 | -0.05(-0.34%) |
Apr 20, 2010 | 15.01 | 15.03 | 14.97 | 15.00 | 304,572 | +0.07(+0.48%) |
Apr 19, 2010 | 14.84 | 14.93 | 14.78 | 14.93 | 178,580 | +0.07(+0.46%) |
Apr 16, 2010 | 15.00 | 15.02 | 14.80 | 14.86 | 88,462 | -0.17(-1.14%) |
Apr 15, 2010 | 15.00 | 15.04 | 14.97 | 15.03 | 1,096,477 | +0.02(+0.11%) |
Apr 14, 2010 | 14.97 | 15.02 | 14.92 | 15.01 | 87,932 | +0.07(+0.44%) |
Apr 13, 2010 | 14.88 | 14.96 | 14.83 | 14.95 | 220,891 | +0.02(+0.12%) |
Apr 12, 2010 | 14.93 | 14.95 | 14.91 | 14.93 | 90,220 | +0.02(+0.16%) |
Apr 09, 2010 | 14.79 | 14.91 | 14.79 | 14.91 | 78,088 | +0.11(+0.77%) |
Apr 08, 2010 | 14.68 | 14.81 | 14.68 | 14.79 | 95,268 | +0.05(+0.37%) |
Apr 07, 2010 | 14.82 | 14.83 | 14.69 | 14.74 | 83,911 | -0.11(-0.74%) |
Apr 06, 2010 | 14.84 | 14.86 | 14.78 | 14.85 | 167,153 | +0.01(+0.07%) |
Apr 05, 2010 | 14.83 | 14.84 | 14.75 | 14.84 | 77,916 | +0.12(+0.79%) |
Apr 01, 2010 | 14.74 | 14.72 | 14.72 | 14.72 | 40,739 | +0.08(+0.52%) |
Mar 31, 2010 | 14.67 | 14.69 | 14.61 | 14.65 | 49,559 | -0.04(-0.26%) |
Mar 30, 2010 | 14.72 | 14.74 | 14.65 | 14.68 | 61,888 | -0.01(-0.05%) |
Mar 29, 2010 | 14.66 | 14.70 | 14.63 | 14.69 | 105,031 | +0.09(+0.59%) |
Mar 26, 2010 | 14.64 | 14.67 | 14.56 | 14.60 | 151,622 | +0.00(+0.00%) |
Mar 25, 2010 | 14.72 | 14.74 | 14.60 | 14.60 | 86,629 | -0.04(-0.30%) |
Mar 24, 2010 | 14.72 | 14.72 | 14.61 | 14.65 | 79,515 | -0.10(-0.65%) |
Mar 23, 2010 | 14.67 | 14.75 | 14.62 | 14.74 | 214,814 | +0.12(+0.82%) |
Mar 22, 2010 | 14.47 | 14.65 | 14.47 | 14.62 | 126,331 | +0.11(+0.79%) |
Mar 19, 2010 | 14.68 | 14.68 | 14.50 | 14.51 | 122,164 | -0.10(-0.69%) |
Mar 18, 2010 | 14.57 | 14.61 | 14.55 | 14.61 | 448,076 | +0.02(+0.12%) |
Mar 17, 2010 | 14.53 | 14.63 | 14.53 | 14.59 | 433,867 | +0.08(+0.57%) |
Mar 16, 2010 | 14.42 | 14.51 | 14.42 | 14.51 | 469,007 | +0.13(+0.90%) |
Mar 15, 2010 | 14.35 | 14.40 | 14.32 | 14.38 | 304,686 | +0.02(+0.17%) |
Mar 12, 2010 | 14.39 | 14.39 | 14.31 | 14.36 | 81,823 | +0.00(+0.02%) |
Mar 11, 2010 | 14.24 | 14.36 | 14.24 | 14.36 | 64,556 | +0.05(+0.36%) |
Mar 10, 2010 | 14.29 | 14.33 | 14.26 | 14.30 | 65,702 | +0.05(+0.36%) |
Mar 09, 2010 | 14.23 | 14.31 | 14.22 | 14.25 | 40,935 | +0.00(+0.00%) |
Mar 08, 2010 | 14.28 | 14.28 | 14.22 | 14.25 | 71,096 | +0.00(+0.00%) |
Mar 05, 2010 | 14.14 | 14.25 | 14.10 | 14.25 | 68,981 | +0.16(+1.14%) |
Mar 04, 2010 | 14.08 | 14.10 | 14.01 | 14.09 | 51,249 | +0.06(+0.41%) |
Mar 03, 2010 | 14.10 | 14.13 | 14.01 | 14.03 | 129,925 | -0.01(-0.10%) |
Mar 02, 2010 | 14.06 | 14.09 | 14.03 | 14.05 | 87,751 | +0.05(+0.37%) |