Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.07 | 15.97 | 15.06 | 15.28 | 131,800 | -0.79(-4.93%) |
May 27, 2010 | 15.24 | 16.09 | 14.48 | 16.07 | 111,006 | +1.19(+8.03%) |
May 26, 2010 | 14.78 | 15.40 | 14.72 | 14.88 | 146,921 | +0.16(+1.08%) |
May 25, 2010 | 14.65 | 14.75 | 14.19 | 14.72 | 108,362 | -0.35(-2.29%) |
May 24, 2010 | 15.38 | 15.53 | 14.97 | 15.07 | 80,369 | -0.38(-2.48%) |
May 21, 2010 | 14.85 | 15.49 | 14.38 | 15.45 | 185,484 | +0.29(+1.91%) |
May 20, 2010 | 15.25 | 15.95 | 15.07 | 15.16 | 88,804 | -1.01(-6.23%) |
May 19, 2010 | 16.30 | 16.46 | 15.81 | 16.17 | 93,795 | -0.40(-2.42%) |
May 18, 2010 | 17.16 | 17.18 | 16.43 | 16.57 | 157,031 | -0.31(-1.82%) |
May 17, 2010 | 17.16 | 17.22 | 16.45 | 16.88 | 136,328 | -0.10(-0.60%) |
May 14, 2010 | 17.00 | 17.12 | 16.57 | 16.98 | 124,261 | -0.22(-1.30%) |
May 13, 2010 | 16.74 | 17.21 | 16.62 | 17.20 | 150,680 | +0.35(+2.05%) |
May 12, 2010 | 16.65 | 17.02 | 16.49 | 16.86 | 105,916 | +0.29(+1.75%) |
May 11, 2010 | 16.59 | 16.85 | 16.05 | 16.57 | 71,591 | +0.30(+1.83%) |
May 10, 2010 | 15.92 | 16.32 | 15.85 | 16.27 | 120,059 | +0.63(+4.06%) |
May 07, 2010 | 15.75 | 15.90 | 15.05 | 15.63 | 163,878 | -0.22(-1.41%) |
May 06, 2010 | 16.49 | 16.70 | 14.64 | 15.86 | 127,435 | -0.74(-4.44%) |
May 05, 2010 | 16.53 | 16.81 | 16.11 | 16.60 | 100,754 | -0.12(-0.73%) |
May 04, 2010 | 17.47 | 17.47 | 16.60 | 16.72 | 81,499 | -1.04(-5.83%) |
May 03, 2010 | 16.88 | 17.79 | 16.74 | 17.75 | 70,460 | +0.93(+5.55%) |
Apr 30, 2010 | 17.40 | 17.57 | 16.78 | 16.82 | 120,005 | -0.62(-3.58%) |
Apr 29, 2010 | 16.77 | 17.44 | 16.73 | 17.44 | 92,537 | +0.84(+5.06%) |
Apr 28, 2010 | 16.90 | 17.02 | 16.52 | 16.60 | 66,629 | -0.21(-1.22%) |
Apr 27, 2010 | 17.69 | 17.88 | 16.76 | 16.81 | 85,388 | -0.96(-5.41%) |
Apr 26, 2010 | 17.80 | 17.97 | 17.74 | 17.77 | 94,596 | -0.09(-0.52%) |
Apr 23, 2010 | 17.96 | 17.96 | 17.80 | 17.86 | 61,559 | -0.05(-0.26%) |
Apr 22, 2010 | 17.09 | 17.91 | 16.97 | 17.91 | 85,755 | +0.57(+3.28%) |
Apr 21, 2010 | 17.18 | 17.39 | 16.99 | 17.34 | 97,912 | +0.13(+0.76%) |
Apr 20, 2010 | 17.05 | 17.21 | 16.98 | 17.21 | 123,984 | +0.30(+1.76%) |
Apr 19, 2010 | 17.10 | 17.18 | 16.69 | 16.91 | 96,905 | -0.21(-1.25%) |
Apr 16, 2010 | 17.02 | 17.19 | 16.77 | 17.13 | 180,455 | +0.10(+0.60%) |
Apr 15, 2010 | 16.57 | 17.06 | 16.51 | 17.02 | 146,886 | +0.39(+2.36%) |
Apr 14, 2010 | 16.27 | 16.64 | 16.21 | 16.63 | 72,228 | +0.47(+2.89%) |
Apr 13, 2010 | 16.01 | 16.25 | 16.01 | 16.17 | 116,715 | -0.08(-0.52%) |
Apr 12, 2010 | 15.91 | 16.25 | 15.80 | 16.25 | 103,541 | +0.39(+2.47%) |
Apr 09, 2010 | 15.60 | 15.89 | 15.36 | 15.86 | 45,392 | +0.30(+1.92%) |
Apr 08, 2010 | 15.75 | 15.80 | 15.45 | 15.56 | 86,093 | -0.30(-1.88%) |
Apr 07, 2010 | 15.56 | 15.94 | 15.56 | 15.86 | 52,521 | +0.23(+1.49%) |
Apr 06, 2010 | 15.12 | 15.67 | 14.93 | 15.63 | 36,168 | +0.36(+2.38%) |
Apr 05, 2010 | 15.12 | 15.49 | 15.10 | 15.26 | 55,459 | +0.16(+1.05%) |
Apr 01, 2010 | 14.92 | 15.10 | 15.10 | 15.10 | 65,927 | +0.30(+2.02%) |
Mar 31, 2010 | 14.88 | 15.23 | 14.71 | 14.80 | 91,025 | -0.19(-1.24%) |
Mar 30, 2010 | 15.06 | 15.21 | 14.83 | 14.99 | 100,551 | -0.02(-0.12%) |
Mar 29, 2010 | 15.22 | 15.32 | 14.81 | 15.01 | 32,948 | +0.12(+0.81%) |
Mar 26, 2010 | 15.00 | 15.25 | 14.81 | 14.89 | 38,617 | -0.08(-0.56%) |
Mar 25, 2010 | 15.53 | 15.71 | 14.94 | 14.97 | 65,164 | -0.44(-2.85%) |
Mar 24, 2010 | 15.82 | 16.02 | 15.35 | 15.41 | 107,618 | -0.58(-3.62%) |
Mar 23, 2010 | 16.00 | 16.07 | 15.83 | 15.99 | 222,776 | +0.05(+0.34%) |
Mar 22, 2010 | 15.51 | 16.17 | 15.51 | 15.94 | 107,319 | +0.24(+1.56%) |
Mar 19, 2010 | 15.52 | 15.69 | 15.16 | 15.69 | 225,181 | +0.28(+1.82%) |
Mar 18, 2010 | 15.41 | 15.53 | 15.28 | 15.41 | 42,448 | +0.00(+0.00%) |
Mar 17, 2010 | 14.97 | 15.71 | 14.87 | 15.41 | 66,731 | +0.50(+3.38%) |
Mar 16, 2010 | 14.71 | 14.96 | 14.69 | 14.91 | 47,241 | +0.22(+1.52%) |
Mar 15, 2010 | 14.61 | 14.79 | 14.59 | 14.68 | 110,876 | -0.06(-0.38%) |
Mar 12, 2010 | 14.82 | 14.83 | 14.64 | 14.74 | 47,768 | -0.08(-0.57%) |
Mar 11, 2010 | 14.69 | 14.85 | 14.65 | 14.82 | 232,051 | -0.03(-0.19%) |
Mar 10, 2010 | 14.76 | 14.90 | 14.69 | 14.85 | 67,042 | +0.05(+0.32%) |
Mar 09, 2010 | 14.61 | 14.86 | 14.61 | 14.80 | 102,374 | +0.03(+0.19%) |
Mar 08, 2010 | 14.51 | 14.84 | 14.40 | 14.78 | 71,311 | +0.22(+1.54%) |
Mar 05, 2010 | 14.43 | 14.72 | 14.33 | 14.55 | 226,557 | +0.09(+0.65%) |
Mar 04, 2010 | 14.88 | 14.91 | 14.35 | 14.46 | 54,349 | -0.38(-2.58%) |
Mar 03, 2010 | 14.57 | 14.97 | 14.38 | 14.84 | 94,650 | +0.35(+2.38%) |
Mar 02, 2010 | 14.20 | 14.52 | 14.19 | 14.50 | 58,314 | +0.36(+2.54%) |