Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.91 | 15.15 | 14.77 | 14.97 | 58,403 | +0.06(+0.40%) |
May 27, 2010 | 15.17 | 15.19 | 14.45 | 14.91 | 115,379 | +0.50(+3.46%) |
May 26, 2010 | 13.93 | 14.55 | 13.93 | 14.41 | 73,649 | +0.70(+5.09%) |
May 25, 2010 | 14.01 | 14.01 | 13.48 | 13.71 | 127,678 | -0.52(-3.64%) |
May 24, 2010 | 14.63 | 14.63 | 14.01 | 14.23 | 132,402 | -0.20(-1.38%) |
May 21, 2010 | 13.97 | 14.45 | 13.46 | 14.43 | 180,093 | +0.28(+1.97%) |
May 20, 2010 | 14.17 | 15.33 | 14.05 | 14.15 | 278,917 | -1.20(-7.79%) |
May 19, 2010 | 15.95 | 15.95 | 15.09 | 15.35 | 146,880 | -0.64(-3.99%) |
May 18, 2010 | 16.07 | 16.43 | 15.97 | 15.99 | 63,268 | +0.06(+0.38%) |
May 17, 2010 | 16.31 | 16.31 | 15.85 | 15.93 | 93,721 | -0.36(-2.20%) |
May 14, 2010 | 16.15 | 16.33 | 15.77 | 16.29 | 77,746 | -0.06(-0.37%) |
May 13, 2010 | 16.69 | 16.69 | 16.15 | 16.35 | 46,783 | -0.20(-1.20%) |
May 12, 2010 | 15.97 | 16.65 | 15.95 | 16.55 | 75,909 | +0.58(+3.62%) |
May 11, 2010 | 16.05 | 16.32 | 15.65 | 15.97 | 53,881 | -0.06(-0.37%) |
May 10, 2010 | 15.79 | 16.35 | 15.77 | 16.03 | 112,694 | +1.04(+6.91%) |
May 07, 2010 | 15.93 | 15.93 | 14.83 | 14.99 | 166,589 | -0.40(-2.59%) |
May 06, 2010 | 16.25 | 16.31 | 10.59 | 15.39 | 363,147 | -0.98(-5.97%) |
May 05, 2010 | 16.45 | 17.18 | 15.55 | 16.37 | 198,578 | -0.64(-3.75%) |
May 04, 2010 | 17.52 | 17.62 | 16.86 | 17.00 | 172,911 | -0.51(-2.90%) |
May 03, 2010 | 17.75 | 17.75 | 17.49 | 17.51 | 288,005 | -0.18(-0.99%) |
Apr 30, 2010 | 17.69 | 17.78 | 17.43 | 17.69 | 260,740 | +0.27(+1.56%) |
Apr 29, 2010 | 17.69 | 17.73 | 17.36 | 17.42 | 216,228 | -0.18(-0.99%) |
Apr 28, 2010 | 17.69 | 17.86 | 17.49 | 17.59 | 349,356 | +0.50(+2.90%) |
Apr 27, 2010 | 17.47 | 17.55 | 17.06 | 17.09 | 148,968 | -0.28(-1.62%) |
Apr 26, 2010 | 17.32 | 17.49 | 17.20 | 17.38 | 213,419 | +0.16(+0.90%) |
Apr 23, 2010 | 17.10 | 17.24 | 16.62 | 17.22 | 306,657 | +0.12(+0.68%) |
Apr 22, 2010 | 17.30 | 17.37 | 17.01 | 17.10 | 136,291 | -0.23(-1.35%) |
Apr 21, 2010 | 17.49 | 17.55 | 17.30 | 17.34 | 168,509 | +0.00(+0.00%) |
Apr 20, 2010 | 17.32 | 17.45 | 17.17 | 17.34 | 163,126 | +0.05(+0.31%) |
Apr 19, 2010 | 17.26 | 17.30 | 17.12 | 17.28 | 91,147 | +0.08(+0.48%) |
Apr 16, 2010 | 17.14 | 17.26 | 17.01 | 17.20 | 141,617 | +0.04(+0.23%) |
Apr 15, 2010 | 17.01 | 17.20 | 17.01 | 17.16 | 142,305 | +0.08(+0.46%) |
Apr 14, 2010 | 17.01 | 17.12 | 16.97 | 17.08 | 177,898 | +0.12(+0.69%) |
Apr 13, 2010 | 16.81 | 17.01 | 16.74 | 16.97 | 113,063 | +0.08(+0.46%) |
Apr 12, 2010 | 16.72 | 17.14 | 16.72 | 16.89 | 135,486 | +0.23(+1.40%) |
Apr 09, 2010 | 16.62 | 17.12 | 16.56 | 16.66 | 104,173 | +0.00(+0.00%) |
Apr 08, 2010 | 16.85 | 16.95 | 16.56 | 16.66 | 109,724 | -0.04(-0.23%) |
Apr 07, 2010 | 16.72 | 16.97 | 16.70 | 16.70 | 59,933 | -0.12(-0.69%) |
Apr 06, 2010 | 16.68 | 16.83 | 16.52 | 16.81 | 145,839 | -0.08(-0.46%) |
Apr 05, 2010 | 16.72 | 17.07 | 16.72 | 16.89 | 136,283 | +0.19(+1.16%) |
Apr 01, 2010 | 16.58 | 16.70 | 16.70 | 16.70 | 65,545 | +0.18(+1.06%) |
Mar 31, 2010 | 16.66 | 16.87 | 16.50 | 16.52 | 71,800 | -0.06(-0.35%) |
Mar 30, 2010 | 16.70 | 16.70 | 16.40 | 16.58 | 77,327 | -0.02(-0.12%) |
Mar 29, 2010 | 16.52 | 16.62 | 16.35 | 16.60 | 61,749 | +0.21(+1.30%) |
Mar 26, 2010 | 16.54 | 16.68 | 16.29 | 16.39 | 78,275 | -0.19(-1.17%) |
Mar 25, 2010 | 16.54 | 16.91 | 16.52 | 16.58 | 75,927 | +0.06(+0.35%) |
Mar 24, 2010 | 16.74 | 16.77 | 16.52 | 16.52 | 74,307 | -0.21(-1.28%) |
Mar 23, 2010 | 16.74 | 16.95 | 16.58 | 16.74 | 96,367 | -0.06(-0.35%) |
Mar 22, 2010 | 16.54 | 17.10 | 16.52 | 16.79 | 100,361 | +0.14(+0.82%) |
Mar 19, 2010 | 16.99 | 17.02 | 16.54 | 16.66 | 76,282 | -0.37(-2.17%) |
Mar 18, 2010 | 17.20 | 17.20 | 16.95 | 17.03 | 91,852 | -0.04(-0.23%) |
Mar 17, 2010 | 17.20 | 17.20 | 16.97 | 17.07 | 124,247 | -0.14(-0.79%) |
Mar 16, 2010 | 17.01 | 17.20 | 16.91 | 17.20 | 139,558 | +0.14(+0.80%) |
Mar 15, 2010 | 16.96 | 17.18 | 16.91 | 17.07 | 86,084 | -0.08(-0.45%) |
Mar 12, 2010 | 17.01 | 17.20 | 16.72 | 17.14 | 203,951 | +0.12(+0.68%) |
Mar 11, 2010 | 16.75 | 17.08 | 16.74 | 17.03 | 89,298 | +0.16(+0.92%) |
Mar 10, 2010 | 17.20 | 17.20 | 16.70 | 16.87 | 175,017 | -0.14(-0.80%) |
Mar 09, 2010 | 17.05 | 17.16 | 16.93 | 17.01 | 125,311 | -0.06(-0.34%) |
Mar 08, 2010 | 17.01 | 17.10 | 16.91 | 17.07 | 143,126 | +0.08(+0.46%) |
Mar 05, 2010 | 17.01 | 17.01 | 16.77 | 16.99 | 107,185 | +0.12(+0.69%) |
Mar 04, 2010 | 17.01 | 17.01 | 16.66 | 16.87 | 52,689 | +0.04(+0.23%) |
Mar 03, 2010 | 16.64 | 17.07 | 16.54 | 16.83 | 136,534 | +0.23(+1.40%) |
Mar 02, 2010 | 16.74 | 16.87 | 16.52 | 16.60 | 151,428 | -0.14(-0.81%) |