Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.47 | 16.23 | 15.46 | 15.47 | 202,675 | -0.61(-3.78%) |
May 27, 2010 | 15.66 | 16.65 | 15.43 | 16.08 | 265,493 | +0.97(+6.45%) |
May 26, 2010 | 14.78 | 15.57 | 14.65 | 15.10 | 225,710 | +0.59(+4.05%) |
May 25, 2010 | 14.34 | 14.76 | 13.65 | 14.51 | 218,051 | -0.24(-1.63%) |
May 24, 2010 | 14.94 | 15.00 | 14.48 | 14.75 | 136,801 | -0.10(-0.65%) |
May 21, 2010 | 13.17 | 15.02 | 13.14 | 14.85 | 465,867 | +1.22(+8.91%) |
May 20, 2010 | 14.03 | 14.26 | 13.43 | 13.64 | 770,317 | -1.49(-9.88%) |
May 19, 2010 | 15.77 | 15.77 | 14.62 | 15.13 | 396,551 | -0.82(-5.14%) |
May 18, 2010 | 16.21 | 16.45 | 15.77 | 15.95 | 143,283 | -0.25(-1.55%) |
May 17, 2010 | 16.74 | 16.74 | 15.70 | 16.20 | 231,149 | -0.47(-2.83%) |
May 14, 2010 | 16.67 | 16.78 | 16.06 | 16.67 | 211,939 | -0.08(-0.46%) |
May 13, 2010 | 17.08 | 17.08 | 16.59 | 16.75 | 149,863 | -0.08(-0.46%) |
May 12, 2010 | 17.05 | 17.05 | 16.58 | 16.83 | 204,926 | +0.16(+0.98%) |
May 11, 2010 | 16.90 | 16.96 | 16.52 | 16.66 | 220,883 | +0.26(+1.59%) |
May 10, 2010 | 16.55 | 16.59 | 16.37 | 16.40 | 431,379 | +1.18(+7.73%) |
May 07, 2010 | 14.59 | 16.31 | 14.03 | 15.23 | 712,682 | +0.67(+4.57%) |
May 06, 2010 | 14.66 | 15.55 | 13.05 | 14.56 | 829 | -0.99(-6.36%) |
May 05, 2010 | 16.09 | 16.09 | 15.46 | 15.55 | 543,945 | -1.02(-6.14%) |
May 04, 2010 | 17.13 | 17.13 | 16.10 | 16.57 | 436,570 | -0.57(-3.32%) |
May 03, 2010 | 17.60 | 17.84 | 16.15 | 17.14 | 511,125 | -0.05(-0.28%) |
Apr 30, 2010 | 17.80 | 17.92 | 16.94 | 17.18 | 262,631 | -0.46(-2.62%) |
Apr 29, 2010 | 17.68 | 17.79 | 17.36 | 17.65 | 221,743 | -0.27(-1.51%) |
Apr 28, 2010 | 18.06 | 18.23 | 17.26 | 17.92 | 393,502 | -0.17(-0.96%) |
Apr 27, 2010 | 18.44 | 18.50 | 18.03 | 18.09 | 266,352 | -0.30(-1.63%) |
Apr 26, 2010 | 18.37 | 18.61 | 18.13 | 18.39 | 340,515 | -0.03(-0.16%) |
Apr 23, 2010 | 18.13 | 18.80 | 16.80 | 18.42 | 549,823 | +0.41(+2.25%) |
Apr 22, 2010 | 17.70 | 18.02 | 17.60 | 18.01 | 207,857 | +0.27(+1.52%) |
Apr 21, 2010 | 17.48 | 18.11 | 17.45 | 17.74 | 373,879 | +0.34(+1.94%) |
Apr 20, 2010 | 16.97 | 17.43 | 16.95 | 17.41 | 276,725 | +0.43(+2.56%) |
Apr 19, 2010 | 16.65 | 17.66 | 16.20 | 16.97 | 353,796 | -0.31(-1.79%) |
Apr 16, 2010 | 17.43 | 17.43 | 16.36 | 17.28 | 284,850 | -0.07(-0.39%) |
Apr 15, 2010 | 17.36 | 17.45 | 17.17 | 17.35 | 212,521 | -0.01(-0.06%) |
Apr 14, 2010 | 17.30 | 17.36 | 16.89 | 17.36 | 287,441 | +0.53(+3.15%) |
Apr 13, 2010 | 16.36 | 17.19 | 16.18 | 16.83 | 706,230 | +0.53(+3.25%) |
Apr 12, 2010 | 18.03 | 18.32 | 15.84 | 16.30 | 1,467,222 | -1.66(-9.24%) |
Apr 09, 2010 | 17.31 | 18.27 | 17.31 | 17.96 | 369,364 | +0.61(+3.50%) |
Apr 08, 2010 | 16.97 | 17.36 | 16.39 | 17.35 | 294,943 | +0.37(+2.16%) |
Apr 07, 2010 | 16.63 | 17.24 | 16.51 | 16.98 | 341,276 | +0.45(+2.74%) |
Apr 06, 2010 | 16.44 | 16.76 | 16.30 | 16.53 | 224,410 | +0.42(+2.63%) |
Apr 05, 2010 | 16.39 | 16.39 | 16.09 | 16.10 | 385,148 | -0.10(-0.60%) |
Apr 01, 2010 | 15.90 | 16.20 | 16.20 | 16.20 | 203,144 | +0.41(+2.56%) |
Mar 31, 2010 | 15.91 | 16.04 | 15.62 | 15.80 | 180,509 | +0.13(+0.86%) |
Mar 30, 2010 | 15.48 | 15.70 | 15.46 | 15.66 | 250,678 | +0.33(+2.14%) |
Mar 29, 2010 | 15.31 | 15.51 | 15.04 | 15.33 | 259,399 | +0.21(+1.40%) |
Mar 26, 2010 | 15.33 | 15.39 | 14.99 | 15.12 | 177,054 | -0.17(-1.14%) |
Mar 25, 2010 | 15.19 | 15.43 | 15.15 | 15.29 | 421,780 | -0.04(-0.25%) |
Mar 24, 2010 | 15.04 | 15.33 | 14.78 | 15.33 | 181,400 | +0.22(+1.47%) |
Mar 23, 2010 | 15.07 | 15.11 | 14.80 | 15.11 | 241,608 | +0.35(+2.35%) |
Mar 22, 2010 | 14.42 | 14.76 | 14.37 | 14.76 | 205,352 | +0.28(+1.93%) |
Mar 19, 2010 | 14.57 | 14.71 | 14.47 | 14.48 | 215,443 | -0.16(-1.12%) |
Mar 18, 2010 | 14.75 | 14.75 | 14.56 | 14.65 | 101,311 | -0.01(-0.07%) |
Mar 17, 2010 | 14.80 | 14.84 | 14.47 | 14.66 | 271,551 | -0.05(-0.33%) |
Mar 16, 2010 | 14.73 | 14.81 | 14.61 | 14.71 | 169,073 | -0.03(-0.20%) |
Mar 15, 2010 | 14.55 | 14.74 | 14.51 | 14.74 | 325,686 | +0.21(+1.46%) |
Mar 12, 2010 | 14.66 | 14.66 | 14.13 | 14.52 | 456,288 | -0.04(-0.27%) |
Mar 11, 2010 | 14.55 | 14.66 | 14.47 | 14.56 | 231,532 | +0.07(+0.47%) |
Mar 10, 2010 | 14.47 | 14.56 | 14.37 | 14.49 | 158,711 | +0.03(+0.20%) |
Mar 09, 2010 | 14.53 | 14.55 | 14.40 | 14.47 | 103,724 | +0.00(+0.00%) |
Mar 08, 2010 | 14.50 | 14.66 | 14.38 | 14.47 | 180,102 | -0.28(-1.90%) |
Mar 05, 2010 | 14.79 | 14.79 | 14.38 | 14.74 | 319,142 | +0.11(+0.72%) |
Mar 04, 2010 | 14.89 | 14.89 | 14.52 | 14.64 | 204,418 | -0.26(-1.75%) |
Mar 03, 2010 | 14.88 | 14.95 | 14.74 | 14.90 | 216,380 | +0.17(+1.18%) |
Mar 02, 2010 | 14.46 | 14.90 | 14.46 | 14.73 | 438,896 | +0.36(+2.48%) |