Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.15 | 17.15 | 16.69 | 17.04 | 158,191 | -0.11(-0.61%) |
May 27, 2010 | 16.60 | 17.16 | 16.51 | 17.15 | 177,261 | +0.75(+4.60%) |
May 26, 2010 | 15.79 | 16.42 | 15.77 | 16.39 | 377,048 | +0.75(+4.82%) |
May 25, 2010 | 15.62 | 15.77 | 15.36 | 15.64 | 194,854 | -0.11(-0.72%) |
May 24, 2010 | 15.61 | 15.86 | 15.48 | 15.75 | 143,347 | +0.08(+0.52%) |
May 21, 2010 | 15.81 | 15.93 | 15.28 | 15.67 | 405,076 | -0.32(-2.03%) |
May 20, 2010 | 15.95 | 16.34 | 15.84 | 16.00 | 201,302 | -0.42(-2.57%) |
May 19, 2010 | 16.81 | 16.81 | 16.39 | 16.42 | 137,261 | -0.31(-1.84%) |
May 18, 2010 | 16.82 | 17.07 | 16.59 | 16.73 | 275,586 | +0.07(+0.44%) |
May 17, 2010 | 16.70 | 16.80 | 16.34 | 16.65 | 396,772 | +0.08(+0.49%) |
May 14, 2010 | 16.49 | 16.78 | 16.19 | 16.57 | 571,388 | -0.02(-0.10%) |
May 13, 2010 | 16.43 | 16.72 | 16.43 | 16.59 | 174,582 | -0.02(-0.15%) |
May 12, 2010 | 16.77 | 17.01 | 16.55 | 16.61 | 344,733 | -0.05(-0.29%) |
May 11, 2010 | 16.69 | 16.86 | 15.57 | 16.66 | 448,575 | +0.85(+5.38%) |
May 10, 2010 | 15.17 | 15.81 | 15.06 | 15.81 | 379,569 | +1.18(+8.09%) |
May 07, 2010 | 14.91 | 15.00 | 14.22 | 14.63 | 204,199 | -0.27(-1.80%) |
May 06, 2010 | 14.95 | 15.05 | 14.35 | 14.89 | 256,542 | -0.18(-1.18%) |
May 05, 2010 | 15.04 | 15.15 | 14.89 | 15.07 | 82,544 | -0.13(-0.85%) |
May 04, 2010 | 15.54 | 15.62 | 15.19 | 15.20 | 105,513 | -0.39(-2.49%) |
May 03, 2010 | 15.62 | 15.68 | 15.42 | 15.59 | 92,414 | +0.02(+0.16%) |
Apr 30, 2010 | 15.64 | 15.79 | 15.57 | 15.57 | 109,902 | -0.11(-0.72%) |
Apr 29, 2010 | 15.63 | 15.74 | 15.39 | 15.68 | 129,897 | +0.12(+0.78%) |
Apr 28, 2010 | 15.59 | 15.66 | 15.36 | 15.56 | 82,407 | +0.04(+0.26%) |
Apr 27, 2010 | 15.77 | 15.92 | 15.41 | 15.52 | 95,005 | -0.36(-2.25%) |
Apr 26, 2010 | 15.87 | 15.96 | 15.71 | 15.88 | 65,094 | -0.11(-0.66%) |
Apr 23, 2010 | 15.91 | 15.99 | 15.75 | 15.98 | 104,767 | +0.09(+0.56%) |
Apr 22, 2010 | 15.66 | 15.92 | 15.54 | 15.89 | 73,160 | +0.17(+1.08%) |
Apr 21, 2010 | 15.93 | 15.99 | 15.70 | 15.72 | 83,559 | -0.24(-1.47%) |
Apr 20, 2010 | 15.76 | 15.97 | 15.65 | 15.96 | 121,536 | +0.19(+1.18%) |
Apr 19, 2010 | 15.91 | 15.97 | 15.57 | 15.77 | 64,297 | -0.21(-1.32%) |
Apr 16, 2010 | 16.00 | 16.20 | 15.74 | 15.98 | 142,317 | -0.03(-0.20%) |
Apr 15, 2010 | 15.88 | 16.06 | 15.79 | 16.01 | 98,541 | +0.14(+0.87%) |
Apr 14, 2010 | 15.97 | 16.02 | 15.72 | 15.88 | 107,940 | -0.03(-0.20%) |
Apr 13, 2010 | 15.92 | 16.19 | 15.75 | 15.91 | 136,969 | -0.09(-0.56%) |
Apr 12, 2010 | 16.03 | 16.11 | 15.88 | 16.00 | 183,830 | -0.11(-0.70%) |
Apr 09, 2010 | 16.13 | 16.47 | 15.96 | 16.11 | 423,107 | -0.66(-3.91%) |
Apr 08, 2010 | 16.62 | 16.86 | 16.30 | 16.77 | 155,102 | +0.03(+0.19%) |
Apr 07, 2010 | 16.66 | 16.83 | 16.35 | 16.73 | 239,088 | -0.03(-0.19%) |
Apr 06, 2010 | 16.53 | 16.91 | 16.45 | 16.77 | 239,504 | +0.23(+1.37%) |
Apr 05, 2010 | 16.31 | 16.75 | 16.31 | 16.54 | 124,804 | +0.22(+1.34%) |
Apr 01, 2010 | 16.56 | 16.32 | 16.32 | 16.32 | 244,332 | -0.11(-0.69%) |
Mar 31, 2010 | 16.14 | 16.65 | 16.03 | 16.43 | 210,160 | +0.22(+1.35%) |
Mar 30, 2010 | 16.09 | 16.46 | 16.09 | 16.22 | 120,925 | +0.20(+1.27%) |
Mar 29, 2010 | 15.99 | 16.09 | 15.97 | 16.01 | 99,756 | -0.03(-0.20%) |
Mar 26, 2010 | 16.05 | 16.19 | 15.94 | 16.05 | 121,402 | +0.11(+0.66%) |
Mar 25, 2010 | 16.04 | 16.32 | 15.88 | 15.94 | 223,581 | -0.01(-0.05%) |
Mar 24, 2010 | 15.99 | 16.01 | 15.86 | 15.95 | 125,105 | -0.06(-0.35%) |
Mar 23, 2010 | 16.02 | 16.19 | 15.80 | 16.00 | 210,614 | -0.03(-0.20%) |
Mar 22, 2010 | 16.20 | 16.39 | 15.96 | 16.04 | 155,812 | -0.25(-1.54%) |
Mar 19, 2010 | 16.17 | 16.29 | 15.91 | 16.29 | 402,037 | +0.11(+0.65%) |
Mar 18, 2010 | 16.16 | 16.25 | 16.07 | 16.18 | 176,322 | -0.06(-0.40%) |
Mar 17, 2010 | 16.35 | 16.49 | 16.20 | 16.25 | 162,589 | -0.15(-0.89%) |
Mar 16, 2010 | 16.26 | 16.43 | 16.22 | 16.39 | 266,657 | +0.17(+1.05%) |
Mar 15, 2010 | 16.20 | 16.28 | 16.12 | 16.22 | 150,082 | -0.06(-0.40%) |
Mar 12, 2010 | 16.72 | 16.72 | 16.13 | 16.29 | 387,111 | -0.46(-2.76%) |
Mar 11, 2010 | 16.82 | 16.91 | 16.62 | 16.75 | 253,086 | -0.03(-0.19%) |
Mar 10, 2010 | 16.82 | 16.97 | 16.73 | 16.78 | 141,691 | +0.05(+0.29%) |
Mar 09, 2010 | 16.65 | 17.03 | 16.63 | 16.73 | 259,142 | +0.06(+0.39%) |
Mar 08, 2010 | 16.65 | 16.78 | 16.49 | 16.67 | 288,006 | +0.05(+0.29%) |
Mar 05, 2010 | 16.23 | 16.69 | 16.19 | 16.62 | 439,882 | +0.54(+3.38%) |
Mar 04, 2010 | 16.00 | 16.20 | 15.71 | 16.08 | 526,955 | +0.03(+0.20%) |
Mar 03, 2010 | 15.96 | 16.19 | 15.79 | 16.05 | 266,431 | +0.13(+0.81%) |
Mar 02, 2010 | 15.87 | 15.92 | 15.49 | 15.92 | 629,303 | +0.02(+0.10%) |