Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.32 | 15.63 | 15.31 | 15.32 | 429,858 | -0.25(-1.58%) |
May 27, 2010 | 15.25 | 15.57 | 15.20 | 15.57 | 370,642 | +0.76(+5.12%) |
May 26, 2010 | 14.97 | 15.04 | 14.74 | 14.81 | 193,076 | -0.14(-0.91%) |
May 25, 2010 | 14.60 | 14.96 | 14.48 | 14.95 | 899,174 | -0.13(-0.84%) |
May 24, 2010 | 15.19 | 15.36 | 15.07 | 15.08 | 197,256 | -0.26(-1.72%) |
May 21, 2010 | 14.84 | 15.34 | 14.84 | 15.34 | 574,349 | +0.31(+2.04%) |
May 20, 2010 | 14.94 | 15.26 | 14.92 | 15.03 | 1,084 | -0.58(-3.72%) |
May 19, 2010 | 15.64 | 15.68 | 15.36 | 15.61 | 577,104 | -0.03(-0.22%) |
May 18, 2010 | 16.10 | 16.14 | 15.60 | 15.65 | 271,372 | -0.35(-2.16%) |
May 17, 2010 | 16.09 | 16.09 | 15.70 | 15.99 | 301,213 | -0.00(-0.03%) |
May 14, 2010 | 16.00 | 16.23 | 15.85 | 16.00 | 341,060 | -0.28(-1.71%) |
May 13, 2010 | 16.49 | 16.52 | 16.27 | 16.27 | 284,858 | -0.17(-1.04%) |
May 12, 2010 | 16.51 | 16.51 | 16.32 | 16.45 | 287,013 | +0.18(+1.08%) |
May 11, 2010 | 16.42 | 16.50 | 16.25 | 16.27 | 715,584 | -0.23(-1.41%) |
May 10, 2010 | 16.38 | 16.51 | 16.35 | 16.50 | 574,056 | +0.80(+5.09%) |
May 07, 2010 | 16.03 | 16.03 | 14.92 | 15.70 | 909,862 | +0.08(+0.53%) |
May 06, 2010 | 16.46 | 16.46 | 13.57 | 15.62 | 882,290 | -0.86(-5.23%) |
May 05, 2010 | 16.56 | 16.70 | 16.48 | 16.48 | 494,527 | -0.31(-1.83%) |
May 04, 2010 | 17.09 | 17.10 | 16.76 | 16.79 | 375,622 | -0.71(-4.07%) |
May 03, 2010 | 17.45 | 17.53 | 17.30 | 17.50 | 529,210 | +0.26(+1.53%) |
Apr 30, 2010 | 17.44 | 17.52 | 17.23 | 17.24 | 308,186 | -0.10(-0.59%) |
Apr 29, 2010 | 17.28 | 17.42 | 17.19 | 17.34 | 335,488 | +0.27(+1.60%) |
Apr 28, 2010 | 17.21 | 17.21 | 16.88 | 17.07 | 360,900 | +0.11(+0.63%) |
Apr 27, 2010 | 17.34 | 17.43 | 16.96 | 16.96 | 2,155 | -0.58(-3.31%) |
Apr 26, 2010 | 17.62 | 17.64 | 17.53 | 17.54 | 198,181 | -0.02(-0.11%) |
Apr 23, 2010 | 17.38 | 17.57 | 17.31 | 17.56 | 198,802 | +0.12(+0.70%) |
Apr 22, 2010 | 17.30 | 17.45 | 17.19 | 17.44 | 215,822 | -0.04(-0.22%) |
Apr 21, 2010 | 17.52 | 17.52 | 17.36 | 17.48 | 260,760 | +0.02(+0.14%) |
Apr 20, 2010 | 17.31 | 17.48 | 17.41 | 17.45 | 292,036 | +0.14(+0.82%) |
Apr 19, 2010 | 17.28 | 17.33 | 17.14 | 17.31 | 222,658 | -0.09(-0.50%) |
Apr 16, 2010 | 17.70 | 17.71 | 17.37 | 17.40 | 429,382 | -0.39(-2.17%) |
Apr 15, 2010 | 17.76 | 17.82 | 17.72 | 17.79 | 265,482 | +0.01(+0.05%) |
Apr 14, 2010 | 17.72 | 17.82 | 17.67 | 17.78 | 424,105 | +0.22(+1.28%) |
Apr 13, 2010 | 17.60 | 17.61 | 17.45 | 17.55 | 376,847 | +0.01(+0.06%) |
Apr 12, 2010 | 17.56 | 17.58 | 17.51 | 17.54 | 179,508 | -0.01(-0.06%) |
Apr 09, 2010 | 17.44 | 17.55 | 17.36 | 17.55 | 281,422 | +0.19(+1.07%) |
Apr 08, 2010 | 17.25 | 17.38 | 17.17 | 17.37 | 203,647 | +0.13(+0.73%) |
Apr 07, 2010 | 17.43 | 17.43 | 17.24 | 17.24 | 252,622 | -0.28(-1.59%) |
Apr 06, 2010 | 17.44 | 17.53 | 17.31 | 17.52 | 272,913 | -0.01(-0.06%) |
Apr 05, 2010 | 17.45 | 17.54 | 17.41 | 17.53 | 447,210 | +0.09(+0.53%) |
Apr 01, 2010 | 17.32 | 17.44 | 17.44 | 17.44 | 804,826 | +0.33(+1.94%) |
Mar 31, 2010 | 17.23 | 17.25 | 17.10 | 17.10 | 448,182 | -0.17(-0.96%) |
Mar 30, 2010 | 17.39 | 17.39 | 17.23 | 17.27 | 168,351 | -0.05(-0.28%) |
Mar 29, 2010 | 17.12 | 17.32 | 17.12 | 17.32 | 366,501 | +0.36(+2.13%) |
Mar 26, 2010 | 16.90 | 17.04 | 16.89 | 16.96 | 241,124 | +0.20(+1.16%) |
Mar 25, 2010 | 16.96 | 16.98 | 16.75 | 16.76 | 196,895 | -0.01(-0.09%) |
Mar 24, 2010 | 16.81 | 16.82 | 16.70 | 16.78 | 452,204 | -0.26(-1.52%) |
Mar 23, 2010 | 17.00 | 17.04 | 16.89 | 17.04 | 363,521 | -0.04(-0.26%) |
Mar 22, 2010 | 16.85 | 17.09 | 16.84 | 17.08 | 242,522 | +0.11(+0.66%) |
Mar 19, 2010 | 17.24 | 17.24 | 16.97 | 16.97 | 295,734 | -0.28(-1.62%) |
Mar 18, 2010 | 17.29 | 17.30 | 17.19 | 17.25 | 607,919 | -0.04(-0.23%) |
Mar 17, 2010 | 17.31 | 17.36 | 17.26 | 17.29 | 539,988 | -0.02(-0.11%) |
Mar 16, 2010 | 17.11 | 17.30 | 17.02 | 17.30 | 739,326 | +0.29(+1.68%) |
Mar 15, 2010 | 16.90 | 17.02 | 16.90 | 17.02 | 249,399 | +0.03(+0.17%) |
Mar 12, 2010 | 17.12 | 17.12 | 16.97 | 16.99 | 379,059 | +0.01(+0.06%) |
Mar 11, 2010 | 16.87 | 17.01 | 16.84 | 16.98 | 247,566 | +0.12(+0.69%) |
Mar 10, 2010 | 16.98 | 17.03 | 16.84 | 16.86 | 977,102 | -0.16(-0.91%) |
Mar 09, 2010 | 16.96 | 17.13 | 16.96 | 17.02 | 714,144 | -0.02(-0.11%) |
Mar 08, 2010 | 17.13 | 17.18 | 17.04 | 17.04 | 266,358 | -0.08(-0.48%) |
Mar 05, 2010 | 16.93 | 17.13 | 16.90 | 17.12 | 335,975 | +0.34(+2.05%) |
Mar 04, 2010 | 16.84 | 16.88 | 16.72 | 16.78 | 329,692 | -0.02(-0.12%) |
Mar 03, 2010 | 16.84 | 16.93 | 16.78 | 16.79 | 458,342 | -0.05(-0.32%) |
Mar 02, 2010 | 16.72 | 16.85 | 16.72 | 16.85 | 242,333 | +0.25(+1.52%) |