Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 15.58 | 15.80 | 15.58 | 15.74 | 3,876 | -0.01(-0.06%) |
May 28, 2010 | 15.60 | 15.98 | 15.50 | 15.75 | 7,000 | +0.10(+0.64%) |
May 27, 2010 | 15.55 | 15.65 | 15.55 | 15.65 | 1,800 | +0.49(+3.23%) |
May 26, 2010 | 15.78 | 15.78 | 15.16 | 15.16 | 22,040 | +0.20(+1.34%) |
May 25, 2010 | 14.75 | 14.96 | 14.75 | 14.96 | 3,100 | -0.25(-1.64%) |
May 21, 2010 | 15.09 | 15.30 | 14.75 | 15.21 | 14,947 | +0.21(+1.40%) |
May 20, 2010 | 15.50 | 15.12 | 14.99 | 15.00 | 15,534 | -0.68(-4.34%) |
May 19, 2010 | 15.99 | 15.99 | 15.54 | 15.68 | 6,625 | -0.49(-3.03%) |
May 18, 2010 | 16.26 | 16.30 | 15.80 | 16.17 | 16,950 | -0.08(-0.49%) |
May 17, 2010 | 16.67 | 16.67 | 16.00 | 16.25 | 8,300 | -0.25(-1.52%) |
May 14, 2010 | 16.80 | 16.80 | 16.44 | 16.50 | 3,595 | -0.29(-1.73%) |
May 13, 2010 | 16.70 | 16.90 | 16.70 | 16.79 | 3,200 | -0.17(-1.00%) |
May 12, 2010 | 16.73 | 16.96 | 16.50 | 16.96 | 10,443 | +0.25(+1.50%) |
May 11, 2010 | 16.17 | 16.71 | 16.50 | 16.71 | 9,141 | +0.36(+2.20%) |
May 10, 2010 | 16.68 | 16.80 | 16.31 | 16.35 | 19,863 | +0.25(+1.55%) |
May 07, 2010 | 16.26 | 16.38 | 15.85 | 16.10 | 13,503 | -0.54(-3.25%) |
May 06, 2010 | 17.11 | 17.11 | 16.20 | 16.64 | 14,631 | -0.54(-3.14%) |
May 05, 2010 | 17.21 | 17.24 | 16.95 | 17.18 | 12,464 | -0.22(-1.26%) |
May 04, 2010 | 17.96 | 17.96 | 17.40 | 17.40 | 12,087 | -0.60(-3.33%) |
May 03, 2010 | 18.05 | 18.10 | 17.82 | 18.00 | 3,600 | -0.03(-0.17%) |
Apr 30, 2010 | 18.06 | 18.07 | 18.03 | 18.03 | 2,431 | -0.02(-0.11%) |
Apr 29, 2010 | 17.99 | 18.11 | 17.94 | 18.05 | 9,145 | +0.00(+0.00%) |
Apr 28, 2010 | 18.05 | 18.10 | 18.00 | 18.05 | 22,567 | -0.03(-0.17%) |
Apr 27, 2010 | 18.25 | 18.25 | 18.00 | 18.08 | 8,065 | -0.12(-0.66%) |
Apr 26, 2010 | 18.03 | 18.25 | 18.02 | 18.20 | 16,926 | +0.00(+0.00%) |
Apr 23, 2010 | 17.80 | 18.25 | 17.79 | 18.20 | 16,045 | +0.56(+3.17%) |
Apr 22, 2010 | 17.32 | 17.64 | 17.24 | 17.64 | 5,210 | +0.31(+1.79%) |
Apr 21, 2010 | 17.10 | 17.33 | 17.10 | 17.33 | 10,116 | +0.14(+0.81%) |
Apr 20, 2010 | 16.86 | 17.19 | 16.86 | 17.19 | 10,140 | +0.32(+1.90%) |
Apr 19, 2010 | 16.88 | 17.12 | 16.81 | 16.87 | 6,420 | -0.03(-0.18%) |
Apr 16, 2010 | 17.03 | 17.03 | 16.90 | 16.90 | 5,852 | -0.10(-0.59%) |
Apr 15, 2010 | 17.00 | 17.12 | 17.00 | 17.00 | 9,364 | -0.24(-1.39%) |
Apr 14, 2010 | 16.87 | 17.24 | 16.87 | 17.24 | 3,305 | +0.15(+0.88%) |
Apr 13, 2010 | 16.94 | 17.09 | 16.78 | 17.09 | 3,700 | +0.14(+0.83%) |
Apr 12, 2010 | 17.05 | 17.21 | 16.95 | 16.95 | 3,461 | -0.06(-0.35%) |
Apr 09, 2010 | 16.96 | 17.24 | 16.85 | 17.01 | 9,281 | +0.25(+1.49%) |
Apr 08, 2010 | 16.76 | 16.91 | 16.75 | 16.76 | 4,545 | +0.01(+0.06%) |
Apr 07, 2010 | 16.90 | 16.99 | 16.70 | 16.75 | 12,987 | -0.23(-1.35%) |
Apr 06, 2010 | 16.85 | 16.98 | 16.72 | 16.98 | 8,624 | +0.25(+1.49%) |
Apr 05, 2010 | 16.51 | 16.74 | 16.43 | 16.73 | 2,261 | +0.14(+0.84%) |
Apr 01, 2010 | 16.59 | 16.59 | 16.59 | 0 | +0.34(+2.09%) | |
Mar 31, 2010 | 16.08 | 16.30 | 16.08 | 16.25 | 12,180 | +0.02(+0.12%) |
Mar 30, 2010 | 16.08 | 16.25 | 15.96 | 16.23 | 18,810 | +0.18(+1.12%) |
Mar 29, 2010 | 16.05 | 16.23 | 16.02 | 16.05 | 3,487 | -0.05(-0.31%) |
Mar 26, 2010 | 16.22 | 16.23 | 16.02 | 16.10 | 4,855 | -0.13(-0.80%) |
Mar 25, 2010 | 15.95 | 16.23 | 15.95 | 16.23 | 13,486 | +0.33(+2.08%) |
Mar 24, 2010 | 15.94 | 15.94 | 15.78 | 15.90 | 8,184 | -0.05(-0.31%) |
Mar 23, 2010 | 15.84 | 15.97 | 15.80 | 15.95 | 13,574 | -0.03(-0.19%) |
Mar 22, 2010 | 15.81 | 15.98 | 15.76 | 15.98 | 9,665 | +0.18(+1.14%) |
Mar 19, 2010 | 15.85 | 15.90 | 15.80 | 15.80 | 6,639 | -0.14(-0.88%) |
Mar 18, 2010 | 15.78 | 15.94 | 15.73 | 15.94 | 7,842 | +0.16(+1.01%) |
Mar 17, 2010 | 15.90 | 16.00 | 15.76 | 15.78 | 19,360 | +0.02(+0.13%) |
Mar 16, 2010 | 15.77 | 15.90 | 15.76 | 15.76 | 5,180 | -0.14(-0.88%) |
Mar 15, 2010 | 15.73 | 15.90 | 15.85 | 15.90 | 9,867 | +0.05(+0.32%) |
Mar 12, 2010 | 15.75 | 15.85 | 15.62 | 15.85 | 14,921 | -0.01(-0.06%) |
Mar 11, 2010 | 15.86 | 15.90 | 15.63 | 15.86 | 8,430 | -0.04(-0.25%) |
Mar 10, 2010 | 15.88 | 15.95 | 15.81 | 15.90 | 7,476 | +0.06(+0.38%) |
Mar 09, 2010 | 15.82 | 15.84 | 15.66 | 15.84 | 12,263 | +0.00(+0.00%) |
Mar 08, 2010 | 15.93 | 16.01 | 15.84 | 15.84 | 6,069 | -0.15(-0.94%) |
Mar 05, 2010 | 15.89 | 16.00 | 15.73 | 15.99 | 13,865 | +0.14(+0.88%) |
Mar 04, 2010 | 15.75 | 15.88 | 15.66 | 15.85 | 6,872 | +0.11(+0.70%) |
Mar 03, 2010 | 15.87 | 15.94 | 15.74 | 15.74 | 6,021 | -0.20(-1.25%) |
Mar 02, 2010 | 15.75 | 15.94 | 15.63 | 15.94 | 9,962 | +0.34(+2.18%) |