Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.99 | 15.04 | 14.67 | 14.77 | 64,096 | -0.22(-1.47%) |
May 27, 2010 | 14.94 | 14.99 | 14.65 | 14.99 | 126,483 | +0.24(+1.63%) |
May 26, 2010 | 14.63 | 14.84 | 14.60 | 14.75 | 157,229 | +0.15(+1.03%) |
May 25, 2010 | 14.35 | 14.63 | 14.20 | 14.60 | 164,600 | +0.09(+0.62%) |
May 24, 2010 | 14.71 | 14.72 | 14.46 | 14.51 | 62,464 | -0.17(-1.16%) |
May 21, 2010 | 14.76 | 14.96 | 14.51 | 14.68 | 135,682 | -0.17(-1.14%) |
May 20, 2010 | 14.94 | 15.26 | 14.84 | 14.85 | 154,294 | -0.61(-3.95%) |
May 19, 2010 | 15.40 | 15.53 | 15.37 | 15.46 | 77,792 | +0.04(+0.26%) |
May 18, 2010 | 15.82 | 15.82 | 15.35 | 15.42 | 86,955 | -0.24(-1.53%) |
May 17, 2010 | 15.56 | 15.69 | 15.40 | 15.66 | 43,916 | +0.21(+1.36%) |
May 14, 2010 | 15.68 | 15.75 | 15.40 | 15.45 | 49,372 | -0.36(-2.28%) |
May 13, 2010 | 15.87 | 15.87 | 15.50 | 15.81 | 58,856 | -0.14(-0.88%) |
May 12, 2010 | 15.76 | 16.17 | 15.71 | 15.95 | 88,570 | +0.26(+1.66%) |
May 11, 2010 | 15.61 | 15.96 | 15.32 | 15.69 | 67,352 | +0.01(+0.06%) |
May 10, 2010 | 15.48 | 15.82 | 15.26 | 15.68 | 76,597 | +0.47(+3.09%) |
May 07, 2010 | 15.52 | 15.54 | 15.20 | 15.21 | 143,759 | -0.35(-2.25%) |
May 06, 2010 | 15.82 | 15.93 | 15.39 | 15.56 | 137,156 | -0.34(-2.14%) |
May 05, 2010 | 16.00 | 16.19 | 15.83 | 15.90 | 72,016 | -0.25(-1.55%) |
May 04, 2010 | 16.23 | 16.30 | 16.01 | 16.15 | 164,622 | -0.19(-1.16%) |
May 03, 2010 | 16.08 | 16.39 | 15.85 | 16.34 | 107,012 | +0.37(+2.28%) |
Apr 30, 2010 | 16.27 | 16.35 | 15.97 | 15.97 | 73,865 | -0.33(-2.05%) |
Apr 29, 2010 | 16.04 | 16.31 | 16.04 | 16.31 | 87,774 | +0.33(+2.07%) |
Apr 28, 2010 | 15.80 | 16.07 | 15.75 | 15.98 | 43,360 | +0.20(+1.27%) |
Apr 27, 2010 | 15.90 | 16.07 | 15.71 | 15.78 | 77,385 | -0.19(-1.19%) |
Apr 26, 2010 | 15.98 | 16.11 | 15.93 | 15.97 | 86,736 | -0.07(-0.44%) |
Apr 23, 2010 | 16.09 | 16.23 | 15.85 | 16.04 | 53,949 | -0.14(-0.87%) |
Apr 22, 2010 | 16.18 | 16.19 | 15.94 | 16.18 | 39,668 | -0.16(-0.98%) |
Apr 21, 2010 | 16.00 | 16.36 | 15.96 | 16.34 | 59,347 | +0.30(+1.87%) |
Apr 20, 2010 | 16.01 | 16.25 | 16.01 | 16.04 | 83,620 | +0.03(+0.19%) |
Apr 19, 2010 | 15.94 | 16.20 | 15.85 | 16.01 | 125,746 | +0.01(+0.06%) |
Apr 16, 2010 | 15.77 | 16.08 | 15.71 | 16.00 | 167,053 | +0.26(+1.65%) |
Apr 15, 2010 | 15.64 | 15.75 | 15.51 | 15.74 | 100,599 | +0.05(+0.32%) |
Apr 14, 2010 | 15.62 | 15.85 | 15.57 | 15.69 | 101,447 | +0.14(+0.90%) |
Apr 13, 2010 | 15.62 | 15.62 | 15.46 | 15.55 | 121,541 | -0.11(-0.70%) |
Apr 12, 2010 | 15.75 | 15.81 | 15.50 | 15.66 | 54,213 | -0.05(-0.32%) |
Apr 09, 2010 | 15.66 | 15.72 | 15.58 | 15.71 | 93,401 | +0.12(+0.77%) |
Apr 08, 2010 | 15.53 | 15.66 | 15.48 | 15.59 | 85,870 | +0.05(+0.32%) |
Apr 07, 2010 | 15.40 | 15.62 | 15.40 | 15.54 | 53,353 | +0.12(+0.78%) |
Apr 06, 2010 | 15.46 | 15.69 | 15.39 | 15.42 | 64,027 | -0.15(-0.96%) |
Apr 05, 2010 | 15.31 | 15.63 | 15.02 | 15.57 | 179,629 | +0.25(+1.63%) |
Apr 01, 2010 | 15.62 | 15.32 | 15.32 | 15.32 | 219,800 | -0.30(-1.92%) |
Mar 31, 2010 | 15.81 | 15.95 | 15.51 | 15.62 | 122,439 | -0.28(-1.76%) |
Mar 30, 2010 | 15.80 | 15.97 | 15.80 | 15.90 | 73,107 | +0.13(+0.82%) |
Mar 29, 2010 | 15.75 | 15.86 | 15.65 | 15.77 | 48,305 | +0.01(+0.06%) |
Mar 26, 2010 | 15.63 | 15.84 | 15.63 | 15.76 | 106,454 | +0.03(+0.19%) |
Mar 25, 2010 | 15.63 | 15.99 | 15.56 | 15.73 | 113,643 | +0.21(+1.35%) |
Mar 24, 2010 | 15.65 | 15.77 | 15.41 | 15.52 | 175,629 | -0.22(-1.40%) |
Mar 23, 2010 | 15.60 | 15.86 | 15.45 | 15.74 | 418,100 | +0.19(+1.22%) |
Mar 22, 2010 | 15.35 | 15.60 | 15.35 | 15.55 | 143,965 | +0.15(+0.97%) |
Mar 19, 2010 | 15.73 | 15.77 | 15.18 | 15.40 | 210,419 | -0.25(-1.60%) |
Mar 18, 2010 | 15.66 | 15.83 | 15.55 | 15.65 | 65,184 | +0.05(+0.32%) |
Mar 17, 2010 | 15.50 | 15.83 | 15.50 | 15.60 | 76,247 | +0.05(+0.32%) |
Mar 16, 2010 | 15.47 | 15.57 | 15.33 | 15.55 | 119,489 | +0.08(+0.52%) |
Mar 15, 2010 | 15.43 | 15.52 | 15.13 | 15.47 | 226,481 | +0.37(+2.45%) |
Mar 12, 2010 | 15.54 | 15.79 | 14.95 | 15.10 | 224,468 | -0.44(-2.83%) |
Mar 11, 2010 | 15.59 | 15.74 | 15.50 | 15.54 | 114,832 | -0.08(-0.51%) |
Mar 10, 2010 | 15.77 | 15.77 | 15.15 | 15.62 | 467,975 | -0.09(-0.54%) |
Mar 09, 2010 | 16.28 | 16.31 | 15.69 | 15.71 | 519,263 | -0.58(-3.53%) |
Mar 08, 2010 | 16.65 | 16.71 | 16.27 | 16.28 | 138,355 | -0.42(-2.51%) |
Mar 05, 2010 | 16.56 | 16.82 | 16.56 | 16.70 | 90,046 | +0.16(+0.97%) |
Mar 04, 2010 | 16.92 | 16.93 | 16.45 | 16.54 | 142,119 | -0.40(-2.36%) |
Mar 03, 2010 | 16.75 | 17.16 | 16.62 | 16.94 | 143,544 | +0.25(+1.50%) |
Mar 02, 2010 | 16.65 | 16.81 | 16.59 | 16.69 | 333,533 | +0.15(+0.91%) |