Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.85 | 17.00 | 16.18 | 16.85 | 10,627 | +0.08(+0.48%) |
May 27, 2010 | 16.25 | 16.92 | 16.25 | 16.77 | 8,600 | +0.24(+1.45%) |
May 26, 2010 | 16.94 | 17.09 | 16.53 | 16.53 | 5,854 | -0.37(-2.19%) |
May 25, 2010 | 16.39 | 16.90 | 16.39 | 16.90 | 800 | -0.02(-0.12%) |
May 24, 2010 | 17.42 | 17.42 | 16.92 | 16.92 | 14,264 | -0.08(-0.47%) |
May 21, 2010 | 16.67 | 17.00 | 16.66 | 17.00 | 19,221 | +0.00(+0.00%) |
May 20, 2010 | 17.00 | 17.17 | 16.67 | 17.00 | 29,734 | -0.29(-1.68%) |
May 19, 2010 | 17.24 | 17.40 | 17.05 | 17.29 | 12,495 | -0.01(-0.06%) |
May 18, 2010 | 17.30 | 17.46 | 17.05 | 17.30 | 11,326 | -0.05(-0.29%) |
May 17, 2010 | 16.75 | 17.35 | 16.75 | 17.35 | 9,600 | +0.60(+3.58%) |
May 14, 2010 | 16.75 | 16.85 | 16.37 | 16.75 | 49,097 | -0.49(-2.84%) |
May 13, 2010 | 17.22 | 17.51 | 16.91 | 17.24 | 29,418 | -0.12(-0.69%) |
May 12, 2010 | 17.16 | 17.47 | 16.95 | 17.36 | 17,189 | +0.47(+2.78%) |
May 11, 2010 | 16.80 | 17.35 | 16.80 | 16.89 | 12,713 | +0.17(+1.02%) |
May 10, 2010 | 16.90 | 17.36 | 16.72 | 16.72 | 19,844 | +0.13(+0.78%) |
May 07, 2010 | 16.64 | 16.75 | 16.20 | 16.59 | 6,105 | -0.15(-0.90%) |
May 06, 2010 | 16.52 | 16.74 | 15.62 | 16.74 | 18,499 | +0.11(+0.66%) |
May 05, 2010 | 16.36 | 16.97 | 16.36 | 16.63 | 5,192 | -0.21(-1.25%) |
May 04, 2010 | 16.84 | 17.27 | 16.51 | 16.84 | 13,594 | +0.25(+1.51%) |
May 03, 2010 | 17.27 | 17.27 | 16.42 | 16.59 | 11,259 | -0.20(-1.19%) |
Apr 30, 2010 | 16.90 | 17.22 | 16.59 | 16.79 | 3,200 | +0.17(+1.02%) |
Apr 29, 2010 | 17.28 | 17.29 | 16.58 | 16.62 | 8,945 | -0.42(-2.46%) |
Apr 28, 2010 | 16.96 | 17.24 | 16.50 | 17.04 | 3,160 | +0.48(+2.90%) |
Apr 27, 2010 | 17.15 | 17.15 | 16.25 | 16.56 | 6,677 | -0.22(-1.31%) |
Apr 26, 2010 | 17.04 | 17.41 | 16.78 | 16.78 | 5,835 | -0.19(-1.12%) |
Apr 23, 2010 | 16.57 | 17.46 | 16.48 | 16.97 | 60,524 | +1.06(+6.66%) |
Apr 22, 2010 | 15.98 | 15.98 | 15.71 | 15.91 | 1,000 | +0.09(+0.54%) |
Apr 21, 2010 | 15.97 | 15.97 | 15.82 | 15.82 | 371 | -0.15(-0.91%) |
Apr 20, 2010 | 15.78 | 15.98 | 15.77 | 15.97 | 800 | +0.22(+1.40%) |
Apr 19, 2010 | 15.65 | 15.80 | 15.65 | 15.75 | 4,890 | -0.07(-0.44%) |
Apr 16, 2010 | 15.98 | 15.98 | 15.65 | 15.82 | 2,940 | -0.16(-1.00%) |
Apr 15, 2010 | 15.66 | 15.98 | 15.66 | 15.98 | 4,500 | +0.14(+0.88%) |
Apr 14, 2010 | 15.95 | 15.99 | 15.65 | 15.84 | 6,100 | +0.24(+1.54%) |
Apr 13, 2010 | 15.64 | 15.76 | 15.51 | 15.60 | 8,100 | +0.16(+1.04%) |
Apr 12, 2010 | 15.47 | 15.63 | 15.21 | 15.44 | 2,997 | -0.16(-1.03%) |
Apr 09, 2010 | 15.75 | 15.75 | 15.59 | 15.60 | 57,100 | +0.00(+0.00%) |
Apr 08, 2010 | 15.41 | 15.75 | 15.41 | 15.60 | 3,500 | -0.13(-0.83%) |
Apr 07, 2010 | 15.76 | 15.76 | 15.73 | 15.73 | 250 | +0.37(+2.41%) |
Apr 06, 2010 | 15.62 | 15.79 | 15.36 | 15.36 | 6,120 | -0.15(-0.97%) |
Apr 05, 2010 | 16.00 | 16.00 | 14.24 | 15.51 | 36,242 | -0.43(-2.70%) |
Apr 01, 2010 | 15.58 | 15.94 | 15.94 | 15.94 | 6,600 | +0.34(+2.18%) |
Mar 31, 2010 | 15.37 | 15.60 | 15.35 | 15.60 | 1,850 | +0.23(+1.47%) |
Mar 30, 2010 | 15.71 | 15.72 | 15.37 | 15.37 | 2,359 | -0.14(-0.88%) |
Mar 29, 2010 | 15.50 | 15.51 | 15.37 | 15.51 | 1,628 | -0.14(-0.89%) |
Mar 26, 2010 | 15.51 | 15.65 | 15.51 | 15.65 | 1,140 | +0.10(+0.64%) |
Mar 25, 2010 | 15.90 | 15.90 | 15.52 | 15.55 | 3,338 | -0.09(-0.58%) |
Mar 24, 2010 | 15.35 | 15.93 | 15.33 | 15.64 | 1,806 | +0.29(+1.89%) |
Mar 23, 2010 | 15.30 | 15.35 | 15.29 | 15.35 | 900 | +0.05(+0.33%) |
Mar 22, 2010 | 15.13 | 15.30 | 15.12 | 15.30 | 12,640 | +0.06(+0.39%) |
Mar 19, 2010 | 15.19 | 15.24 | 15.13 | 15.24 | 2,499 | +0.09(+0.59%) |
Mar 18, 2010 | 15.13 | 15.15 | 15.13 | 15.15 | 600 | +0.04(+0.26%) |
Mar 17, 2010 | 15.20 | 15.20 | 15.11 | 15.11 | 4,100 | -0.09(-0.59%) |
Mar 16, 2010 | 15.20 | 15.34 | 15.20 | 15.20 | 3,100 | +0.00(+0.03%) |
Mar 15, 2010 | 15.10 | 15.20 | 15.10 | 15.20 | 4,867 | +0.10(+0.64%) |
Mar 12, 2010 | 15.04 | 15.14 | 15.04 | 15.10 | 10,247 | -0.04(-0.26%) |
Mar 11, 2010 | 15.10 | 15.14 | 15.03 | 15.14 | 1,914 | +0.07(+0.46%) |
Mar 10, 2010 | 15.20 | 15.20 | 15.00 | 15.07 | 5,915 | -0.13(-0.86%) |
Mar 09, 2010 | 15.19 | 15.20 | 15.09 | 15.20 | 3,307 | +0.03(+0.20%) |
Mar 08, 2010 | 15.02 | 15.17 | 14.97 | 15.17 | 4,800 | +0.12(+0.80%) |
Mar 05, 2010 | 15.05 | 15.10 | 14.91 | 15.05 | 2,356 | +0.00(+0.00%) |
Mar 04, 2010 | 14.91 | 15.05 | 14.90 | 15.05 | 1,200 | +0.09(+0.60%) |
Mar 03, 2010 | 14.85 | 15.15 | 14.85 | 14.96 | 14,826 | -0.04(-0.27%) |
Mar 02, 2010 | 14.05 | 15.00 | 14.05 | 15.00 | 53,457 | +1.21(+8.77%) |