Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.89 | 16.18 | 15.81 | 15.89 | 648,429 | -0.24(-1.51%) |
May 27, 2010 | 15.69 | 16.17 | 15.65 | 16.14 | 690,617 | +0.71(+4.61%) |
May 26, 2010 | 15.43 | 15.62 | 14.95 | 15.43 | 2,250 | +0.54(+3.63%) |
May 25, 2010 | 14.89 | 14.99 | 14.68 | 14.89 | 320,676 | -0.36(-2.33%) |
May 24, 2010 | 15.41 | 15.49 | 15.15 | 15.24 | 229,532 | -0.22(-1.44%) |
May 21, 2010 | 15.15 | 15.59 | 14.99 | 15.46 | 478,782 | +0.15(+0.97%) |
May 20, 2010 | 15.43 | 15.69 | 15.29 | 15.32 | 303,336 | -0.93(-5.70%) |
May 19, 2010 | 16.43 | 16.73 | 16.15 | 16.24 | 199,960 | -0.23(-1.39%) |
May 18, 2010 | 16.86 | 16.95 | 16.43 | 16.47 | 188,523 | -0.25(-1.51%) |
May 17, 2010 | 16.39 | 16.73 | 15.92 | 16.72 | 327,492 | +0.38(+2.31%) |
May 14, 2010 | 16.35 | 16.53 | 16.15 | 16.35 | 159,126 | -0.30(-1.78%) |
May 13, 2010 | 16.63 | 16.77 | 16.48 | 16.64 | 208,803 | -0.07(-0.40%) |
May 12, 2010 | 16.21 | 16.73 | 16.15 | 16.71 | 197,405 | +0.51(+3.15%) |
May 11, 2010 | 16.22 | 16.49 | 16.16 | 16.20 | 224,274 | +0.23(+1.44%) |
May 10, 2010 | 15.83 | 16.01 | 15.80 | 15.97 | 324,677 | +0.72(+4.71%) |
May 07, 2010 | 15.66 | 15.77 | 15.22 | 15.25 | 487,181 | -0.43(-2.74%) |
May 06, 2010 | 16.03 | 16.14 | 15.47 | 15.68 | 720,576 | -0.40(-2.49%) |
May 05, 2010 | 16.20 | 16.27 | 16.06 | 16.08 | 423,816 | -0.01(-0.05%) |
May 04, 2010 | 16.15 | 16.15 | 15.88 | 16.09 | 426,603 | -0.22(-1.36%) |
May 03, 2010 | 16.01 | 16.32 | 15.87 | 16.31 | 176,922 | +0.40(+2.51%) |
Apr 30, 2010 | 16.27 | 16.32 | 15.89 | 15.91 | 331,324 | -0.38(-2.32%) |
Apr 29, 2010 | 16.28 | 16.39 | 16.03 | 16.29 | 249,870 | +0.08(+0.50%) |
Apr 28, 2010 | 16.20 | 16.27 | 16.10 | 16.20 | 302,947 | +0.09(+0.55%) |
Apr 27, 2010 | 16.19 | 16.46 | 16.05 | 16.12 | 194,643 | -0.10(-0.59%) |
Apr 26, 2010 | 16.09 | 16.32 | 16.08 | 16.21 | 184,230 | +0.09(+0.55%) |
Apr 23, 2010 | 16.07 | 16.23 | 16.06 | 16.12 | 229,051 | +0.01(+0.09%) |
Apr 22, 2010 | 15.90 | 16.19 | 15.86 | 16.11 | 210,058 | +0.10(+0.60%) |
Apr 21, 2010 | 15.96 | 16.07 | 15.88 | 16.01 | 243,020 | +0.03(+0.19%) |
Apr 20, 2010 | 15.90 | 16.02 | 15.84 | 15.98 | 192,132 | +0.10(+0.65%) |
Apr 19, 2010 | 15.75 | 15.92 | 15.58 | 15.88 | 163,486 | +0.07(+0.42%) |
Apr 16, 2010 | 15.86 | 15.98 | 15.71 | 15.81 | 189,818 | -0.10(-0.65%) |
Apr 15, 2010 | 15.79 | 15.98 | 15.78 | 15.92 | 163,883 | +0.08(+0.51%) |
Apr 14, 2010 | 15.80 | 15.86 | 15.61 | 15.83 | 148,403 | +0.15(+0.94%) |
Apr 13, 2010 | 15.43 | 15.74 | 15.43 | 15.69 | 293,611 | +0.21(+1.34%) |
Apr 12, 2010 | 15.46 | 15.57 | 15.25 | 15.48 | 473,293 | +0.07(+0.48%) |
Apr 09, 2010 | 15.31 | 15.43 | 15.00 | 15.41 | 235,212 | +0.10(+0.63%) |
Apr 08, 2010 | 15.43 | 15.43 | 15.21 | 15.31 | 152,751 | -0.14(-0.91%) |
Apr 07, 2010 | 15.38 | 15.49 | 15.33 | 15.45 | 182,472 | +0.01(+0.05%) |
Apr 06, 2010 | 15.47 | 15.50 | 15.38 | 15.44 | 128,070 | +0.00(+0.02%) |
Apr 05, 2010 | 15.49 | 15.64 | 15.33 | 15.44 | 248,746 | +0.01(+0.05%) |
Apr 01, 2010 | 15.72 | 15.43 | 15.43 | 15.43 | 304,139 | -0.16(-1.04%) |
Mar 31, 2010 | 15.39 | 15.67 | 15.26 | 15.59 | 642,638 | +0.18(+1.14%) |
Mar 30, 2010 | 15.32 | 15.48 | 15.26 | 15.42 | 592,947 | +0.15(+1.01%) |
Mar 29, 2010 | 15.37 | 15.43 | 15.11 | 15.26 | 826,946 | -0.13(-0.81%) |
Mar 26, 2010 | 15.34 | 15.61 | 15.31 | 15.39 | 540,081 | +0.04(+0.29%) |
Mar 25, 2010 | 15.42 | 15.51 | 15.27 | 15.34 | 580,227 | +0.03(+0.19%) |
Mar 24, 2010 | 15.36 | 15.44 | 15.21 | 15.31 | 403,875 | -0.07(-0.43%) |
Mar 23, 2010 | 15.18 | 15.41 | 15.11 | 15.38 | 269,200 | +0.18(+1.21%) |
Mar 22, 2010 | 14.82 | 15.30 | 14.82 | 15.20 | 309,673 | +0.29(+1.97%) |
Mar 19, 2010 | 14.95 | 15.02 | 14.73 | 14.90 | 602,750 | +0.04(+0.25%) |
Mar 18, 2010 | 14.81 | 14.98 | 14.81 | 14.86 | 318,897 | +0.09(+0.60%) |
Mar 17, 2010 | 14.49 | 14.86 | 14.49 | 14.78 | 284,489 | +0.28(+1.93%) |
Mar 16, 2010 | 14.67 | 14.67 | 14.32 | 14.50 | 490,255 | -0.14(-0.95%) |
Mar 15, 2010 | 14.59 | 14.64 | 14.58 | 14.64 | 297,065 | -0.06(-0.40%) |
Mar 12, 2010 | 14.71 | 14.71 | 14.52 | 14.70 | 312,140 | +0.02(+0.15%) |
Mar 11, 2010 | 14.61 | 14.73 | 14.59 | 14.67 | 245,804 | +0.01(+0.10%) |
Mar 10, 2010 | 14.59 | 14.76 | 14.56 | 14.66 | 219,053 | +0.03(+0.20%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.51 | 14.63 | 418,224 | -0.03(-0.20%) |
Mar 08, 2010 | 14.75 | 14.81 | 14.53 | 14.66 | 324,988 | -0.07(-0.45%) |
Mar 05, 2010 | 14.58 | 14.81 | 14.47 | 14.73 | 762,748 | +0.20(+1.37%) |
Mar 04, 2010 | 14.54 | 14.57 | 14.31 | 14.53 | 329,579 | +0.06(+0.41%) |
Mar 03, 2010 | 14.47 | 14.65 | 14.38 | 14.47 | 396,902 | -0.02(-0.15%) |
Mar 02, 2010 | 15.15 | 15.15 | 14.13 | 14.49 | 758,615 | -1.07(-6.90%) |