Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.10 | 15.15 | 14.97 | 15.10 | 26,145 | +0.00(+0.00%) |
May 27, 2010 | 14.90 | 15.10 | 14.90 | 15.10 | 5,450 | +0.44(+3.00%) |
May 26, 2010 | 14.58 | 14.99 | 14.58 | 14.66 | 14,488 | -0.03(-0.20%) |
May 25, 2010 | 14.93 | 14.93 | 14.22 | 14.69 | 47,466 | -0.20(-1.34%) |
May 24, 2010 | 14.66 | 14.89 | 14.66 | 14.89 | 17,578 | +0.08(+0.54%) |
May 21, 2010 | 14.80 | 14.93 | 14.65 | 14.81 | 5,645 | +0.01(+0.07%) |
May 20, 2010 | 14.80 | 14.85 | 14.78 | 14.80 | 11,193 | -0.27(-1.79%) |
May 19, 2010 | 15.35 | 15.35 | 14.80 | 15.07 | 15,205 | -0.18(-1.18%) |
May 18, 2010 | 15.40 | 15.40 | 14.87 | 15.25 | 22,181 | +0.00(+0.00%) |
May 17, 2010 | 15.44 | 15.44 | 15.21 | 15.25 | 4,270 | -0.05(-0.36%) |
May 14, 2010 | 15.30 | 15.60 | 15.30 | 15.30 | 19,994 | -0.25(-1.58%) |
May 13, 2010 | 15.70 | 15.70 | 15.50 | 15.55 | 10,874 | +0.02(+0.10%) |
May 12, 2010 | 15.55 | 15.58 | 15.45 | 15.54 | 4,413 | +0.14(+0.94%) |
May 11, 2010 | 15.42 | 15.50 | 15.30 | 15.39 | 5,328 | +0.03(+0.20%) |
May 10, 2010 | 15.42 | 15.42 | 15.30 | 15.36 | 11,032 | +0.54(+3.64%) |
May 07, 2010 | 14.68 | 14.84 | 14.68 | 14.82 | 27,311 | +0.41(+2.85%) |
May 06, 2010 | 15.74 | 15.82 | 14.35 | 14.41 | 17,056 | -1.33(-8.45%) |
May 05, 2010 | 15.79 | 15.93 | 15.74 | 15.74 | 12,849 | -0.24(-1.50%) |
May 04, 2010 | 15.64 | 16.25 | 15.64 | 15.98 | 5,800 | -0.22(-1.36%) |
May 03, 2010 | 16.11 | 16.20 | 16.08 | 16.20 | 16,618 | +0.12(+0.75%) |
Apr 30, 2010 | 16.19 | 16.19 | 16.08 | 16.08 | 12,123 | -0.11(-0.68%) |
Apr 29, 2010 | 16.22 | 16.23 | 16.13 | 16.19 | 13,297 | +0.13(+0.81%) |
Apr 28, 2010 | 16.09 | 16.13 | 15.99 | 16.06 | 22,307 | +0.04(+0.25%) |
Apr 27, 2010 | 16.24 | 16.28 | 16.01 | 16.02 | 24,048 | -0.22(-1.35%) |
Apr 26, 2010 | 16.30 | 16.30 | 16.17 | 16.24 | 13,203 | +0.04(+0.25%) |
Apr 23, 2010 | 16.17 | 16.37 | 16.12 | 16.20 | 11,823 | +0.02(+0.12%) |
Apr 22, 2010 | 16.11 | 16.18 | 16.00 | 16.18 | 7,681 | +0.14(+0.87%) |
Apr 21, 2010 | 16.15 | 16.18 | 16.02 | 16.04 | 8,023 | -0.03(-0.19%) |
Apr 20, 2010 | 16.15 | 16.18 | 16.00 | 16.07 | 8,790 | +0.07(+0.41%) |
Apr 19, 2010 | 16.10 | 16.11 | 15.96 | 16.00 | 7,466 | -0.05(-0.28%) |
Apr 16, 2010 | 16.25 | 16.25 | 16.00 | 16.05 | 27,690 | -0.12(-0.74%) |
Apr 15, 2010 | 16.25 | 16.32 | 16.14 | 16.17 | 14,201 | +0.09(+0.56%) |
Apr 14, 2010 | 16.24 | 16.25 | 16.01 | 16.08 | 13,472 | +0.09(+0.56%) |
Apr 13, 2010 | 16.30 | 16.30 | 15.81 | 15.99 | 9,300 | +0.03(+0.19%) |
Apr 12, 2010 | 15.89 | 16.20 | 15.89 | 15.96 | 8,073 | +0.00(+0.00%) |
Apr 09, 2010 | 15.95 | 15.96 | 15.85 | 15.96 | 8,803 | +0.06(+0.38%) |
Apr 08, 2010 | 15.91 | 15.91 | 15.87 | 15.90 | 3,436 | +0.05(+0.31%) |
Apr 07, 2010 | 16.00 | 16.00 | 15.85 | 15.85 | 8,831 | -0.07(-0.44%) |
Apr 06, 2010 | 15.85 | 15.95 | 15.85 | 15.92 | 9,920 | +0.07(+0.44%) |
Apr 05, 2010 | 16.02 | 16.02 | 15.83 | 15.85 | 5,416 | -0.09(-0.56%) |
Apr 01, 2010 | 15.99 | 15.94 | 15.94 | 15.94 | 10,100 | +0.17(+1.08%) |
Mar 31, 2010 | 15.74 | 15.85 | 15.71 | 15.77 | 8,876 | +0.03(+0.19%) |
Mar 30, 2010 | 15.86 | 15.86 | 15.56 | 15.74 | 7,705 | +0.01(+0.06%) |
Mar 29, 2010 | 15.62 | 15.73 | 15.62 | 15.73 | 3,800 | +0.13(+0.83%) |
Mar 26, 2010 | 15.93 | 15.93 | 15.51 | 15.60 | 11,353 | -0.15(-0.95%) |
Mar 25, 2010 | 15.70 | 15.95 | 15.63 | 15.75 | 16,946 | +0.03(+0.21%) |
Mar 24, 2010 | 15.75 | 15.90 | 15.65 | 15.72 | 2,332 | +0.05(+0.30%) |
Mar 23, 2010 | 15.53 | 16.34 | 15.53 | 15.67 | 26,461 | +0.07(+0.45%) |
Mar 22, 2010 | 15.35 | 15.75 | 15.31 | 15.60 | 7,128 | +0.00(+0.00%) |
Mar 19, 2010 | 15.75 | 15.75 | 15.58 | 15.60 | 9,439 | +0.00(+0.00%) |
Mar 18, 2010 | 15.68 | 15.81 | 15.41 | 15.60 | 8,538 | -0.11(-0.70%) |
Mar 17, 2010 | 15.68 | 15.78 | 15.59 | 15.71 | 24,071 | +0.18(+1.16%) |
Mar 16, 2010 | 15.60 | 15.70 | 15.31 | 15.53 | 7,885 | +0.05(+0.32%) |
Mar 15, 2010 | 15.50 | 15.51 | 15.46 | 15.48 | 5,903 | -0.10(-0.64%) |
Mar 12, 2010 | 15.71 | 15.82 | 15.54 | 15.58 | 9,780 | -0.12(-0.76%) |
Mar 11, 2010 | 15.60 | 15.70 | 15.40 | 15.70 | 12,446 | +0.20(+1.29%) |
Mar 10, 2010 | 15.59 | 15.70 | 15.50 | 15.50 | 15,288 | -0.12(-0.77%) |
Mar 09, 2010 | 15.60 | 15.62 | 15.52 | 15.62 | 5,150 | -0.02(-0.13%) |
Mar 08, 2010 | 15.62 | 15.69 | 15.59 | 15.64 | 6,445 | +0.02(+0.13%) |
Mar 05, 2010 | 15.45 | 15.64 | 15.42 | 15.62 | 10,906 | +0.24(+1.54%) |
Mar 04, 2010 | 15.50 | 15.50 | 15.30 | 15.38 | 5,527 | -0.07(-0.43%) |
Mar 03, 2010 | 15.45 | 15.51 | 15.28 | 15.45 | 10,750 | +0.10(+0.65%) |
Mar 02, 2010 | 15.35 | 15.35 | 15.20 | 15.35 | 11,620 | +0.15(+0.99%) |