Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.19 | 15.41 | 15.18 | 15.19 | 44,255 | -0.20(-1.29%) |
May 27, 2010 | 15.03 | 15.39 | 15.02 | 15.39 | 62,911 | +0.76(+5.17%) |
May 26, 2010 | 14.80 | 14.88 | 14.62 | 14.63 | 89,671 | -0.23(-1.52%) |
May 25, 2010 | 14.51 | 14.86 | 14.35 | 14.86 | 147,013 | -0.20(-1.36%) |
May 24, 2010 | 15.15 | 15.19 | 15.03 | 15.06 | 87,528 | -0.07(-0.47%) |
May 21, 2010 | 14.92 | 15.14 | 14.64 | 15.13 | 42,036 | +0.28(+1.85%) |
May 20, 2010 | 15.05 | 15.15 | 14.78 | 14.86 | 200,373 | -0.62(-3.99%) |
May 19, 2010 | 15.42 | 15.49 | 15.27 | 15.47 | 32,746 | -0.02(-0.14%) |
May 18, 2010 | 15.88 | 15.91 | 15.41 | 15.50 | 31,158 | -0.32(-2.05%) |
May 17, 2010 | 15.83 | 15.85 | 15.56 | 15.82 | 33,203 | +0.02(+0.13%) |
May 14, 2010 | 15.80 | 16.04 | 15.73 | 15.80 | 40,059 | -0.32(-1.99%) |
May 13, 2010 | 16.24 | 16.32 | 16.12 | 16.12 | 39,667 | -0.15(-0.95%) |
May 12, 2010 | 16.21 | 16.33 | 16.20 | 16.27 | 55,525 | +0.09(+0.54%) |
May 11, 2010 | 16.23 | 16.35 | 16.10 | 16.18 | 71,251 | -0.24(-1.48%) |
May 10, 2010 | 16.36 | 16.43 | 16.21 | 16.43 | 53,959 | +0.82(+5.25%) |
May 07, 2010 | 15.77 | 15.91 | 15.27 | 15.61 | 101,164 | +0.20(+1.27%) |
May 06, 2010 | 16.13 | 16.23 | 14.90 | 15.41 | 69,248 | -0.89(-5.45%) |
May 05, 2010 | 16.30 | 16.43 | 16.27 | 16.30 | 39,834 | -0.28(-1.66%) |
May 04, 2010 | 16.82 | 16.86 | 16.47 | 16.58 | 74,360 | -0.65(-3.75%) |
May 03, 2010 | 17.12 | 17.27 | 17.09 | 17.22 | 36,049 | +0.21(+1.23%) |
Apr 30, 2010 | 17.21 | 17.21 | 16.99 | 17.01 | 20,361 | -0.12(-0.68%) |
Apr 29, 2010 | 16.88 | 17.13 | 16.88 | 17.13 | 19,951 | +0.29(+1.74%) |
Apr 28, 2010 | 16.87 | 16.95 | 16.74 | 16.84 | 20,270 | +0.08(+0.46%) |
Apr 27, 2010 | 17.07 | 17.12 | 16.76 | 16.76 | 27,101 | -0.55(-3.20%) |
Apr 26, 2010 | 17.37 | 17.40 | 17.29 | 17.31 | 198,721 | -0.02(-0.11%) |
Apr 23, 2010 | 17.07 | 17.33 | 17.07 | 17.33 | 25,596 | +0.13(+0.77%) |
Apr 22, 2010 | 17.10 | 17.23 | 16.97 | 17.20 | 21,884 | -0.09(-0.55%) |
Apr 21, 2010 | 17.28 | 17.30 | 17.19 | 17.29 | 20,044 | -0.02(-0.10%) |
Apr 20, 2010 | 17.22 | 17.34 | 17.22 | 17.31 | 43,695 | +0.05(+0.29%) |
Apr 19, 2010 | 17.16 | 17.26 | 17.05 | 17.26 | 41,090 | -0.13(-0.75%) |
Apr 16, 2010 | 17.60 | 17.60 | 17.30 | 17.39 | 19,431 | -0.33(-1.85%) |
Apr 15, 2010 | 17.67 | 17.74 | 17.65 | 17.72 | 13,983 | +0.05(+0.28%) |
Apr 14, 2010 | 17.55 | 17.71 | 17.54 | 17.67 | 31,783 | +0.20(+1.14%) |
Apr 13, 2010 | 17.39 | 17.50 | 17.32 | 17.47 | 16,179 | +0.02(+0.14%) |
Apr 12, 2010 | 17.48 | 17.48 | 17.39 | 17.45 | 17,952 | +0.04(+0.21%) |
Apr 09, 2010 | 17.38 | 17.44 | 17.37 | 17.41 | 17,337 | +0.10(+0.61%) |
Apr 08, 2010 | 17.18 | 17.33 | 17.12 | 17.30 | 16,331 | +0.08(+0.48%) |
Apr 07, 2010 | 17.34 | 17.35 | 17.21 | 17.22 | 34,504 | -0.20(-1.17%) |
Apr 06, 2010 | 17.26 | 17.43 | 17.24 | 17.43 | 21,028 | +0.02(+0.10%) |
Apr 05, 2010 | 17.35 | 18.15 | 17.31 | 17.41 | 53,691 | +0.14(+0.83%) |
Apr 01, 2010 | 17.16 | 17.27 | 17.27 | 17.27 | 44,775 | +0.20(+1.15%) |
Mar 31, 2010 | 17.00 | 17.16 | 17.00 | 17.07 | 32,936 | -0.12(-0.69%) |
Mar 30, 2010 | 17.22 | 17.24 | 17.11 | 17.19 | 21,534 | +0.03(+0.19%) |
Mar 29, 2010 | 17.01 | 17.16 | 17.01 | 17.16 | 14,446 | +0.27(+1.60%) |
Mar 26, 2010 | 16.81 | 17.12 | 16.79 | 16.89 | 26,055 | +0.25(+1.52%) |
Mar 25, 2010 | 16.82 | 16.88 | 16.63 | 16.63 | 201,731 | -0.03(-0.19%) |
Mar 24, 2010 | 16.68 | 16.73 | 16.62 | 16.66 | 43,764 | -0.25(-1.49%) |
Mar 23, 2010 | 16.83 | 16.93 | 16.81 | 16.92 | 19,914 | -0.01(-0.06%) |
Mar 22, 2010 | 16.79 | 16.98 | 16.65 | 16.93 | 20,837 | +0.02(+0.10%) |
Mar 19, 2010 | 17.04 | 17.04 | 16.83 | 16.91 | 20,872 | -0.23(-1.34%) |
Mar 18, 2010 | 17.16 | 17.18 | 17.08 | 17.14 | 20,193 | -0.08(-0.46%) |
Mar 17, 2010 | 17.08 | 17.27 | 17.08 | 17.22 | 31,583 | +0.07(+0.43%) |
Mar 16, 2010 | 16.99 | 17.15 | 16.90 | 17.15 | 72,951 | +0.25(+1.49%) |
Mar 15, 2010 | 16.85 | 16.89 | 16.83 | 16.89 | 22,086 | -0.07(-0.39%) |
Mar 12, 2010 | 16.94 | 16.97 | 16.89 | 16.96 | 23,549 | +0.03(+0.16%) |
Mar 11, 2010 | 16.84 | 16.93 | 16.71 | 16.93 | 38,650 | +0.13(+0.75%) |
Mar 10, 2010 | 16.84 | 16.93 | 16.78 | 16.81 | 53,147 | -0.09(-0.52%) |
Mar 09, 2010 | 16.74 | 16.99 | 16.68 | 16.89 | 18,085 | -0.03(-0.19%) |
Mar 08, 2010 | 16.94 | 16.95 | 16.85 | 16.93 | 26,763 | +0.01(+0.03%) |
Mar 05, 2010 | 16.78 | 16.94 | 16.78 | 16.92 | 29,572 | +0.26(+1.55%) |
Mar 04, 2010 | 16.70 | 16.70 | 16.59 | 16.66 | 31,023 | -0.04(-0.23%) |
Mar 03, 2010 | 16.71 | 16.78 | 16.68 | 16.70 | 33,749 | +0.08(+0.49%) |
Mar 02, 2010 | 16.65 | 16.70 | 16.56 | 16.62 | 28,033 | +0.15(+0.93%) |