Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.15 | 14.16 | 13.80 | 13.91 | 641,483 | -0.24(-1.67%) |
May 27, 2010 | 13.83 | 14.20 | 13.76 | 14.15 | 433,202 | +0.49(+3.55%) |
May 26, 2010 | 13.84 | 13.94 | 13.59 | 13.67 | 468,329 | -0.10(-0.72%) |
May 25, 2010 | 13.29 | 13.79 | 13.20 | 13.76 | 714,879 | +0.22(+1.64%) |
May 24, 2010 | 13.97 | 13.97 | 13.52 | 13.54 | 526,357 | -0.48(-3.42%) |
May 21, 2010 | 13.44 | 14.10 | 13.40 | 14.02 | 1,165,487 | +0.55(+4.07%) |
May 20, 2010 | 13.49 | 14.06 | 13.45 | 13.48 | 761,608 | -0.76(-5.36%) |
May 19, 2010 | 14.24 | 14.64 | 14.07 | 14.24 | 342,525 | -0.09(-0.64%) |
May 18, 2010 | 14.85 | 14.92 | 14.23 | 14.33 | 380,481 | -0.34(-2.31%) |
May 17, 2010 | 14.72 | 14.88 | 14.33 | 14.67 | 391,670 | +0.01(+0.04%) |
May 14, 2010 | 14.79 | 14.92 | 14.44 | 14.66 | 549,743 | -0.22(-1.49%) |
May 13, 2010 | 15.02 | 15.19 | 14.84 | 14.88 | 412,913 | -0.21(-1.39%) |
May 12, 2010 | 14.80 | 15.20 | 14.71 | 15.09 | 496,072 | +0.30(+2.04%) |
May 11, 2010 | 14.77 | 15.03 | 14.39 | 14.79 | 557,063 | +0.23(+1.56%) |
May 10, 2010 | 14.29 | 14.63 | 14.24 | 14.56 | 601,744 | +0.71(+5.16%) |
May 07, 2010 | 14.06 | 14.29 | 13.75 | 13.85 | 916,471 | -0.22(-1.53%) |
May 06, 2010 | 14.36 | 14.56 | 13.43 | 14.07 | 752,021 | -0.40(-2.77%) |
May 05, 2010 | 14.60 | 14.78 | 14.30 | 14.47 | 771,553 | -0.14(-0.93%) |
May 04, 2010 | 14.93 | 14.93 | 14.50 | 14.60 | 816,831 | -0.49(-3.22%) |
May 03, 2010 | 15.17 | 15.22 | 14.86 | 15.09 | 1,030,420 | +0.02(+0.12%) |
Apr 30, 2010 | 15.33 | 15.67 | 15.06 | 15.07 | 846,455 | -0.31(-2.00%) |
Apr 29, 2010 | 15.16 | 15.49 | 14.96 | 15.38 | 693,564 | +0.29(+1.92%) |
Apr 28, 2010 | 15.39 | 15.46 | 15.01 | 15.09 | 830,679 | -0.22(-1.45%) |
Apr 27, 2010 | 15.65 | 15.95 | 15.28 | 15.31 | 773,546 | -0.41(-2.59%) |
Apr 26, 2010 | 16.11 | 16.31 | 15.71 | 15.72 | 553,269 | -0.80(-4.84%) |
Apr 23, 2010 | 16.35 | 16.55 | 16.16 | 16.52 | 408,820 | +0.18(+1.13%) |
Apr 22, 2010 | 16.19 | 16.34 | 16.09 | 16.33 | 591,019 | +0.02(+0.11%) |
Apr 21, 2010 | 15.95 | 16.54 | 15.85 | 16.31 | 670,430 | +0.39(+2.48%) |
Apr 20, 2010 | 15.67 | 15.94 | 15.56 | 15.92 | 323,741 | +0.30(+1.93%) |
Apr 19, 2010 | 15.63 | 15.84 | 15.32 | 15.62 | 305,345 | -0.10(-0.63%) |
Apr 16, 2010 | 16.05 | 16.06 | 15.69 | 15.72 | 536,381 | -0.33(-2.03%) |
Apr 15, 2010 | 15.77 | 16.13 | 15.77 | 16.04 | 513,140 | +0.20(+1.28%) |
Apr 14, 2010 | 15.56 | 15.84 | 15.46 | 15.84 | 484,730 | +0.29(+1.86%) |
Apr 13, 2010 | 15.51 | 15.55 | 15.37 | 15.55 | 404,198 | -0.01(-0.08%) |
Apr 12, 2010 | 15.57 | 15.59 | 15.42 | 15.56 | 288,902 | +0.05(+0.32%) |
Apr 09, 2010 | 15.41 | 15.51 | 15.13 | 15.51 | 335,275 | +0.11(+0.72%) |
Apr 08, 2010 | 15.28 | 15.48 | 15.24 | 15.40 | 297,156 | +0.04(+0.24%) |
Apr 07, 2010 | 15.38 | 15.54 | 15.24 | 15.37 | 343,810 | -0.10(-0.64%) |
Apr 06, 2010 | 15.20 | 15.53 | 15.08 | 15.46 | 489,514 | +0.16(+1.05%) |
Apr 05, 2010 | 15.14 | 15.30 | 14.98 | 15.30 | 298,841 | +0.20(+1.35%) |
Apr 01, 2010 | 15.12 | 15.10 | 15.10 | 15.10 | 348,449 | +0.06(+0.41%) |
Mar 31, 2010 | 14.93 | 15.30 | 14.93 | 15.04 | 570,003 | +0.00(+0.00%) |
Mar 30, 2010 | 15.12 | 15.20 | 14.95 | 15.04 | 267,632 | -0.04(-0.29%) |
Mar 29, 2010 | 15.12 | 15.15 | 14.94 | 15.08 | 233,971 | +0.04(+0.25%) |
Mar 26, 2010 | 15.28 | 15.40 | 14.99 | 15.04 | 254,202 | -0.19(-1.25%) |
Mar 25, 2010 | 15.36 | 15.68 | 15.22 | 15.24 | 406,347 | +0.04(+0.24%) |
Mar 24, 2010 | 15.40 | 15.50 | 15.19 | 15.20 | 315,526 | -0.20(-1.28%) |
Mar 23, 2010 | 15.49 | 15.53 | 15.19 | 15.40 | 404,528 | -0.04(-0.24%) |
Mar 22, 2010 | 15.31 | 15.54 | 15.22 | 15.43 | 406,337 | +0.01(+0.04%) |
Mar 19, 2010 | 15.54 | 15.68 | 15.30 | 15.43 | 1,143,394 | -0.03(-0.20%) |
Mar 18, 2010 | 15.30 | 15.56 | 15.23 | 15.46 | 565,009 | +0.15(+0.96%) |
Mar 17, 2010 | 15.05 | 15.35 | 15.02 | 15.31 | 389,682 | +0.28(+1.84%) |
Mar 16, 2010 | 15.08 | 15.08 | 14.90 | 15.03 | 332,325 | -0.03(-0.20%) |
Mar 15, 2010 | 15.01 | 15.08 | 14.92 | 15.06 | 673,619 | +0.10(+0.70%) |
Mar 12, 2010 | 15.08 | 15.08 | 14.85 | 14.96 | 498,611 | -0.07(-0.49%) |
Mar 11, 2010 | 14.80 | 15.03 | 14.79 | 15.03 | 589,698 | +0.14(+0.91%) |
Mar 10, 2010 | 14.76 | 14.97 | 14.72 | 14.90 | 772,161 | +0.17(+1.17%) |
Mar 09, 2010 | 14.84 | 14.92 | 14.62 | 14.72 | 862,519 | -0.16(-1.07%) |
Mar 08, 2010 | 14.85 | 14.91 | 14.73 | 14.88 | 471,822 | +0.06(+0.41%) |
Mar 05, 2010 | 14.49 | 14.82 | 14.39 | 14.82 | 611,122 | +0.42(+2.91%) |
Mar 04, 2010 | 14.24 | 14.49 | 14.15 | 14.40 | 441,454 | +0.24(+1.70%) |
Mar 03, 2010 | 14.28 | 14.36 | 14.10 | 14.16 | 612,265 | -0.04(-0.30%) |
Mar 02, 2010 | 14.28 | 14.34 | 14.17 | 14.21 | 966,225 | +0.01(+0.04%) |