Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.76 | 15.82 | 15.34 | 15.59 | 741,763 | -0.16(-1.04%) |
May 27, 2010 | 15.09 | 15.84 | 15.09 | 15.76 | 349,234 | +1.12(+7.68%) |
May 26, 2010 | 14.68 | 15.22 | 14.52 | 14.63 | 231,245 | +0.14(+1.00%) |
May 25, 2010 | 13.81 | 14.54 | 13.73 | 14.49 | 141,483 | +0.20(+1.37%) |
May 24, 2010 | 14.47 | 14.84 | 14.11 | 14.29 | 194,830 | -0.16(-1.08%) |
May 21, 2010 | 13.36 | 14.50 | 13.19 | 14.45 | 263,524 | +0.83(+6.08%) |
May 20, 2010 | 13.36 | 14.12 | 13.00 | 13.62 | 226,973 | -0.57(-4.04%) |
May 19, 2010 | 14.63 | 14.63 | 14.06 | 14.20 | 159,355 | -0.54(-3.68%) |
May 18, 2010 | 15.42 | 15.42 | 14.52 | 14.74 | 185,317 | -0.38(-2.50%) |
May 17, 2010 | 15.27 | 15.41 | 14.86 | 15.12 | 207,981 | -0.05(-0.36%) |
May 14, 2010 | 15.42 | 15.42 | 14.64 | 15.17 | 201,684 | -0.36(-2.29%) |
May 13, 2010 | 15.88 | 16.02 | 15.43 | 15.53 | 136,527 | -0.48(-2.98%) |
May 12, 2010 | 16.22 | 16.31 | 15.81 | 16.00 | 308,170 | -0.22(-1.37%) |
May 11, 2010 | 16.04 | 17.31 | 15.62 | 16.23 | 198,318 | -0.09(-0.57%) |
May 10, 2010 | 15.82 | 16.40 | 15.49 | 16.32 | 115,072 | +1.53(+10.32%) |
May 07, 2010 | 16.60 | 16.60 | 14.76 | 14.79 | 215,880 | -0.71(-4.61%) |
May 06, 2010 | 16.46 | 16.56 | 14.39 | 15.51 | 201,025 | -1.06(-6.39%) |
May 05, 2010 | 16.62 | 16.79 | 16.49 | 16.57 | 96,341 | -0.14(-0.84%) |
May 04, 2010 | 16.63 | 17.75 | 16.59 | 16.71 | 360,524 | -0.29(-1.68%) |
May 03, 2010 | 16.94 | 17.30 | 16.71 | 16.99 | 149,947 | +0.18(+1.07%) |
Apr 30, 2010 | 17.28 | 17.30 | 16.81 | 16.81 | 144,231 | -0.53(-3.06%) |
Apr 29, 2010 | 16.46 | 17.43 | 16.38 | 17.34 | 125,882 | +1.03(+6.32%) |
Apr 28, 2010 | 16.62 | 16.62 | 16.30 | 16.31 | 81,082 | -0.20(-1.21%) |
Apr 27, 2010 | 16.47 | 16.71 | 16.40 | 16.51 | 127,998 | -0.12(-0.70%) |
Apr 26, 2010 | 16.01 | 16.87 | 15.91 | 16.63 | 120,678 | +0.58(+3.62%) |
Apr 23, 2010 | 15.44 | 16.05 | 15.37 | 16.05 | 70,770 | +0.55(+3.53%) |
Apr 22, 2010 | 15.34 | 15.51 | 15.23 | 15.50 | 39,695 | -0.07(-0.43%) |
Apr 21, 2010 | 15.41 | 15.57 | 15.18 | 15.57 | 57,609 | +0.13(+0.83%) |
Apr 20, 2010 | 15.22 | 15.44 | 15.17 | 15.44 | 146,372 | +0.32(+2.12%) |
Apr 19, 2010 | 15.03 | 15.38 | 15.02 | 15.12 | 49,466 | +0.01(+0.05%) |
Apr 16, 2010 | 15.07 | 15.23 | 14.81 | 15.11 | 91,534 | +0.02(+0.13%) |
Apr 15, 2010 | 14.92 | 15.17 | 14.84 | 15.09 | 53,754 | +0.12(+0.81%) |
Apr 14, 2010 | 14.36 | 15.00 | 14.31 | 14.97 | 114,677 | +0.73(+5.13%) |
Apr 13, 2010 | 14.37 | 14.37 | 14.11 | 14.24 | 67,853 | -0.13(-0.92%) |
Apr 12, 2010 | 14.15 | 14.38 | 14.06 | 14.37 | 70,929 | +0.19(+1.32%) |
Apr 09, 2010 | 14.20 | 14.26 | 14.05 | 14.18 | 58,887 | -0.03(-0.22%) |
Apr 08, 2010 | 14.14 | 14.25 | 14.04 | 14.22 | 46,122 | -0.04(-0.30%) |
Apr 07, 2010 | 14.16 | 14.26 | 13.96 | 14.26 | 75,765 | +0.03(+0.22%) |
Apr 06, 2010 | 14.09 | 14.24 | 13.98 | 14.23 | 55,590 | -0.02(-0.16%) |
Apr 05, 2010 | 14.03 | 14.25 | 13.94 | 14.25 | 58,963 | +0.49(+3.58%) |
Apr 01, 2010 | 13.79 | 13.76 | 13.76 | 13.76 | 50,967 | +0.05(+0.34%) |
Mar 31, 2010 | 13.61 | 14.11 | 13.61 | 13.71 | 85,643 | -0.01(-0.09%) |
Mar 30, 2010 | 13.81 | 13.81 | 13.56 | 13.72 | 60,121 | +0.14(+1.06%) |
Mar 29, 2010 | 13.57 | 13.67 | 13.48 | 13.58 | 74,715 | +0.04(+0.29%) |
Mar 26, 2010 | 13.50 | 13.83 | 13.48 | 13.54 | 54,305 | +0.09(+0.64%) |
Mar 25, 2010 | 13.47 | 13.83 | 13.37 | 13.45 | 105,301 | +0.14(+1.06%) |
Mar 24, 2010 | 13.74 | 13.75 | 13.31 | 13.31 | 67,477 | -0.54(-3.92%) |
Mar 23, 2010 | 13.97 | 14.13 | 13.72 | 13.86 | 76,828 | -0.07(-0.50%) |
Mar 22, 2010 | 13.36 | 13.96 | 13.01 | 13.93 | 92,840 | +0.50(+3.69%) |
Mar 19, 2010 | 14.08 | 14.08 | 13.39 | 13.43 | 97,799 | -0.53(-3.80%) |
Mar 18, 2010 | 14.06 | 14.09 | 13.88 | 13.96 | 34,450 | -0.11(-0.80%) |
Mar 17, 2010 | 14.06 | 14.20 | 13.99 | 14.08 | 44,193 | +0.03(+0.19%) |
Mar 16, 2010 | 14.05 | 14.08 | 13.85 | 14.05 | 41,947 | +0.05(+0.39%) |
Mar 15, 2010 | 14.10 | 14.27 | 13.89 | 13.99 | 74,428 | +0.11(+0.82%) |
Mar 12, 2010 | 13.45 | 13.89 | 13.45 | 13.88 | 54,338 | +0.33(+2.45%) |
Mar 11, 2010 | 13.42 | 13.92 | 13.40 | 13.55 | 88,327 | -0.02(-0.14%) |
Mar 10, 2010 | 13.75 | 13.77 | 13.51 | 13.57 | 60,185 | -0.22(-1.59%) |
Mar 09, 2010 | 13.85 | 13.97 | 13.74 | 13.79 | 61,760 | -0.17(-1.23%) |
Mar 08, 2010 | 14.02 | 14.05 | 13.85 | 13.96 | 31,297 | -0.02(-0.17%) |
Mar 05, 2010 | 13.88 | 14.00 | 13.60 | 13.98 | 78,198 | +0.19(+1.36%) |
Mar 04, 2010 | 13.84 | 13.95 | 13.54 | 13.79 | 51,357 | -0.05(-0.34%) |
Mar 03, 2010 | 13.37 | 14.00 | 13.26 | 13.84 | 118,365 | +0.53(+3.96%) |
Mar 02, 2010 | 12.99 | 13.31 | 12.85 | 13.31 | 55,808 | +0.32(+2.46%) |