Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.69 | 15.69 | 15.67 | 15.67 | 417 | -0.09(-0.59%) |
May 27, 2010 | 15.27 | 15.77 | 15.27 | 15.77 | 2,192 | +0.91(+6.14%) |
May 26, 2010 | 15.05 | 15.05 | 14.85 | 14.85 | 524 | +0.02(+0.13%) |
May 25, 2010 | 14.91 | 14.96 | 14.83 | 14.83 | 2,538 | -0.56(-3.61%) |
May 24, 2010 | 15.62 | 15.63 | 15.38 | 15.39 | 10,357 | -0.28(-1.77%) |
May 21, 2010 | 15.62 | 15.67 | 15.62 | 15.67 | 2,600 | +0.26(+1.67%) |
May 20, 2010 | 15.47 | 15.67 | 15.36 | 15.41 | 2,700 | -0.69(-4.31%) |
May 19, 2010 | 15.93 | 16.10 | 15.69 | 16.10 | 7,534 | +0.32(+2.05%) |
May 18, 2010 | 16.25 | 16.25 | 15.78 | 15.78 | 6,955 | -0.13(-0.79%) |
May 17, 2010 | 16.11 | 16.11 | 15.90 | 15.91 | 2,759 | -0.17(-1.07%) |
May 14, 2010 | 16.16 | 16.16 | 15.81 | 16.08 | 4,954 | -0.54(-3.26%) |
May 13, 2010 | 16.79 | 16.94 | 16.61 | 16.62 | 10,382 | -0.32(-1.91%) |
May 12, 2010 | 16.73 | 17.05 | 16.73 | 16.94 | 3,704 | +0.20(+1.18%) |
May 11, 2010 | 16.08 | 16.75 | 16.08 | 16.75 | 32,001 | +0.20(+1.20%) |
May 10, 2010 | 16.65 | 16.67 | 16.53 | 16.55 | 7,230 | +0.36(+2.21%) |
May 07, 2010 | 15.88 | 16.19 | 15.56 | 16.19 | 1,383 | +0.30(+1.92%) |
May 06, 2010 | 16.86 | 16.86 | 15.89 | 15.89 | 2,568 | -0.99(-5.88%) |
May 05, 2010 | 16.89 | 16.94 | 16.83 | 16.88 | 3,488 | -0.52(-2.98%) |
May 04, 2010 | 17.78 | 17.78 | 17.40 | 17.40 | 2,243 | -0.69(-3.82%) |
May 03, 2010 | 18.07 | 18.09 | 18.07 | 18.09 | 1,041 | -0.02(-0.11%) |
Apr 30, 2010 | 18.11 | 18.11 | 18.11 | 18.11 | 151 | -0.05(-0.29%) |
Apr 29, 2010 | 17.92 | 18.16 | 17.92 | 18.16 | 2,694 | +0.45(+2.54%) |
Apr 28, 2010 | 17.93 | 17.93 | 17.67 | 17.71 | 1,802 | -0.30(-1.66%) |
Apr 27, 2010 | 18.56 | 18.56 | 18.01 | 18.01 | 755 | -0.73(-3.87%) |
Apr 23, 2010 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.29(+1.58%) |
Apr 22, 2010 | 18.55 | 18.55 | 18.45 | 18.45 | 3,235 | -0.52(-2.75%) |
Apr 21, 2010 | 18.89 | 18.97 | 18.89 | 18.97 | 1,663 | +0.15(+0.77%) |
Apr 20, 2010 | 18.78 | 18.88 | 18.78 | 18.82 | 872 | +0.12(+0.64%) |
Apr 19, 2010 | 18.78 | 18.78 | 18.61 | 18.70 | 2,821 | -0.34(-1.81%) |
Apr 16, 2010 | 19.05 | 19.05 | 19.05 | 19.05 | 453 | -0.17(-0.89%) |
Apr 15, 2010 | 19.20 | 19.22 | 19.20 | 19.22 | 604 | -0.13(-0.65%) |
Apr 14, 2010 | 19.33 | 19.35 | 19.33 | 19.35 | 1,020 | +0.12(+0.62%) |
Apr 13, 2010 | 19.33 | 19.35 | 19.23 | 19.23 | 2,230 | -0.20(-1.00%) |
Apr 12, 2010 | 19.42 | 19.42 | 19.42 | 19.42 | 377 | +0.09(+0.48%) |
Apr 09, 2010 | 19.14 | 19.33 | 19.13 | 19.33 | 718 | +0.36(+1.92%) |
Apr 08, 2010 | 18.97 | 18.97 | 18.97 | 18.97 | 503 | -0.18(-0.95%) |
Apr 06, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.12(-0.60%) |
Apr 05, 2010 | 19.26 | 19.26 | 19.26 | 19.26 | 367 | -0.10(-0.53%) |
Apr 01, 2010 | 19.28 | 19.37 | 19.37 | 19.37 | 9,223 | +0.21(+1.12%) |
Mar 31, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 196 | +0.33(+1.78%) |
Mar 29, 2010 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.26(+1.39%) |
Mar 26, 2010 | 18.39 | 18.56 | 18.39 | 18.56 | 831 | +0.36(+2.00%) |
Mar 24, 2010 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | -0.20(-1.11%) |
Mar 23, 2010 | 18.37 | 18.40 | 18.37 | 18.40 | 417 | -0.18(-0.96%) |
Mar 19, 2010 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.36(-1.91%) |
Mar 18, 2010 | 18.94 | 18.94 | 18.94 | 18.94 | 4,396 | -0.02(-0.10%) |
Mar 17, 2010 | 18.98 | 18.98 | 18.96 | 18.96 | 4,709 | +0.14(+0.73%) |
Mar 16, 2010 | 18.79 | 18.82 | 18.79 | 18.82 | 1,005 | +0.26(+1.38%) |
Mar 15, 2010 | 18.56 | 18.56 | 18.56 | 18.56 | 243 | -0.18(-0.98%) |
Mar 12, 2010 | 18.66 | 18.75 | 18.66 | 18.75 | 1,652 | +0.10(+0.53%) |
Mar 10, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.08(+0.43%) |
Mar 09, 2010 | 18.57 | 18.57 | 18.57 | 18.57 | 303 | -0.31(-1.64%) |
Mar 08, 2010 | 18.99 | 19.00 | 18.88 | 18.88 | 1,514 | +0.56(+3.04%) |
Mar 05, 2010 | 18.77 | 18.93 | 18.32 | 18.32 | 912 | -0.31(-1.64%) |
Mar 04, 2010 | 18.77 | 18.77 | 18.62 | 18.63 | 2,392 | +0.03(+0.14%) |
Mar 03, 2010 | 18.60 | 18.60 | 18.60 | 18.60 | 303 | +0.36(+1.97%) |
Mar 02, 2010 | 18.27 | 18.27 | 18.24 | 18.24 | 969 | +0.17(+0.96%) |