Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.64 | 13.80 | 13.64 | 13.64 | 4,382 | -0.03(-0.21%) |
May 27, 2010 | 13.81 | 13.81 | 13.63 | 13.67 | 7,338 | -0.02(-0.15%) |
May 26, 2010 | 13.63 | 13.75 | 13.50 | 13.69 | 12,635 | +0.14(+1.03%) |
May 25, 2010 | 13.56 | 13.61 | 13.40 | 13.55 | 12,900 | -0.06(-0.44%) |
May 24, 2010 | 13.46 | 13.64 | 13.46 | 13.61 | 12,233 | +0.15(+1.11%) |
May 21, 2010 | 13.39 | 13.46 | 13.39 | 13.46 | 5,300 | +0.07(+0.52%) |
May 20, 2010 | 13.65 | 13.65 | 13.35 | 13.39 | 24,160 | -0.27(-1.98%) |
May 19, 2010 | 13.48 | 13.80 | 13.48 | 13.66 | 19,391 | -0.02(-0.15%) |
May 18, 2010 | 13.76 | 13.85 | 13.50 | 13.68 | 42,737 | -0.11(-0.80%) |
May 17, 2010 | 13.77 | 13.85 | 13.50 | 13.79 | 28,821 | -0.02(-0.15%) |
May 14, 2010 | 13.81 | 13.85 | 13.71 | 13.81 | 13,025 | +0.05(+0.36%) |
May 13, 2010 | 13.91 | 13.91 | 13.55 | 13.76 | 37,362 | -0.06(-0.46%) |
May 12, 2010 | 13.89 | 13.99 | 13.72 | 13.82 | 10,465 | +0.07(+0.54%) |
May 11, 2010 | 13.85 | 13.85 | 13.75 | 13.75 | 14,340 | +0.04(+0.29%) |
May 10, 2010 | 13.66 | 13.72 | 13.66 | 13.71 | 9,427 | +0.07(+0.51%) |
May 07, 2010 | 14.14 | 14.14 | 13.60 | 13.64 | 4,995 | -0.45(-3.19%) |
May 06, 2010 | 13.97 | 14.09 | 13.70 | 14.09 | 30,103 | +0.14(+1.00%) |
May 05, 2010 | 13.92 | 13.99 | 13.92 | 13.95 | 8,665 | +0.02(+0.14%) |
May 04, 2010 | 13.90 | 13.99 | 13.90 | 13.93 | 8,100 | +0.03(+0.22%) |
May 03, 2010 | 13.90 | 14.00 | 13.89 | 13.90 | 26,455 | +0.09(+0.65%) |
Apr 30, 2010 | 13.96 | 14.00 | 13.81 | 13.81 | 15,438 | -0.11(-0.79%) |
Apr 29, 2010 | 13.90 | 14.00 | 13.60 | 13.92 | 23,756 | +0.32(+2.35%) |
Apr 28, 2010 | 13.61 | 13.80 | 13.55 | 13.60 | 42,041 | +0.00(+0.00%) |
Apr 27, 2010 | 13.47 | 13.60 | 13.47 | 13.60 | 11,759 | +0.18(+1.34%) |
Apr 26, 2010 | 13.37 | 13.45 | 13.32 | 13.42 | 19,430 | +0.05(+0.37%) |
Apr 23, 2010 | 13.41 | 13.41 | 13.35 | 13.37 | 14,313 | +0.01(+0.08%) |
Apr 22, 2010 | 13.42 | 13.42 | 13.31 | 13.36 | 17,868 | -0.06(-0.45%) |
Apr 21, 2010 | 13.35 | 13.42 | 13.35 | 13.42 | 8,804 | +0.02(+0.15%) |
Apr 20, 2010 | 13.41 | 13.49 | 13.39 | 13.40 | 25,616 | -0.03(-0.22%) |
Apr 19, 2010 | 13.41 | 13.59 | 13.40 | 13.43 | 11,080 | +0.00(+0.00%) |
Apr 16, 2010 | 13.52 | 13.52 | 13.40 | 13.43 | 8,336 | -0.09(-0.67%) |
Apr 15, 2010 | 13.48 | 13.52 | 13.36 | 13.52 | 16,151 | +0.05(+0.37%) |
Apr 14, 2010 | 13.62 | 13.77 | 13.47 | 13.47 | 40,653 | -0.13(-0.96%) |
Apr 13, 2010 | 13.50 | 13.64 | 13.48 | 13.60 | 21,917 | +0.18(+1.34%) |
Apr 12, 2010 | 13.31 | 13.50 | 13.29 | 13.42 | 15,963 | +0.07(+0.52%) |
Apr 09, 2010 | 13.42 | 13.42 | 13.26 | 13.35 | 8,103 | -0.01(-0.10%) |
Apr 08, 2010 | 13.26 | 13.48 | 13.20 | 13.36 | 24,244 | +0.05(+0.40%) |
Apr 07, 2010 | 13.40 | 13.59 | 13.28 | 13.31 | 12,376 | -0.09(-0.67%) |
Apr 06, 2010 | 13.45 | 13.60 | 13.40 | 13.40 | 17,806 | -0.05(-0.37%) |
Apr 05, 2010 | 13.51 | 13.51 | 13.41 | 13.45 | 10,457 | -0.06(-0.44%) |
Apr 01, 2010 | 13.80 | 13.51 | 13.51 | 13.51 | 27,800 | -0.16(-1.17%) |
Mar 31, 2010 | 13.73 | 13.76 | 13.64 | 13.67 | 12,077 | +0.02(+0.15%) |
Mar 30, 2010 | 13.83 | 13.83 | 13.62 | 13.65 | 12,466 | -0.15(-1.09%) |
Mar 29, 2010 | 13.78 | 13.85 | 13.60 | 13.80 | 21,283 | +0.01(+0.06%) |
Mar 26, 2010 | 13.75 | 13.85 | 13.61 | 13.79 | 11,456 | +0.09(+0.67%) |
Mar 25, 2010 | 13.68 | 13.75 | 13.66 | 13.70 | 19,514 | +0.00(+0.00%) |
Mar 24, 2010 | 13.80 | 13.80 | 13.68 | 13.70 | 10,804 | -0.08(-0.58%) |
Mar 23, 2010 | 13.75 | 13.83 | 13.71 | 13.78 | 8,975 | +0.03(+0.22%) |
Mar 22, 2010 | 13.56 | 13.75 | 13.56 | 13.75 | 9,977 | +0.10(+0.73%) |
Mar 19, 2010 | 13.56 | 13.65 | 13.50 | 13.65 | 7,500 | +0.08(+0.59%) |
Mar 18, 2010 | 13.69 | 13.70 | 13.57 | 13.57 | 14,431 | -0.18(-1.31%) |
Mar 17, 2010 | 13.73 | 13.77 | 13.68 | 13.75 | 12,225 | +0.02(+0.15%) |
Mar 16, 2010 | 13.66 | 13.74 | 13.56 | 13.73 | 15,917 | +0.07(+0.51%) |
Mar 15, 2010 | 13.64 | 13.66 | 13.64 | 13.66 | 12,390 | +0.03(+0.22%) |
Mar 12, 2010 | 13.63 | 13.65 | 13.54 | 13.63 | 9,110 | +0.03(+0.19%) |
Mar 11, 2010 | 13.55 | 13.65 | 13.46 | 13.60 | 22,138 | -0.05(-0.33%) |
Mar 10, 2010 | 13.65 | 13.65 | 13.60 | 13.65 | 9,082 | +0.03(+0.21%) |
Mar 09, 2010 | 13.51 | 13.63 | 13.42 | 13.62 | 18,814 | +0.17(+1.28%) |
Mar 08, 2010 | 13.48 | 13.75 | 13.40 | 13.45 | 47,855 | +0.05(+0.37%) |
Mar 05, 2010 | 13.52 | 13.53 | 13.37 | 13.40 | 17,695 | +0.05(+0.37%) |
Mar 04, 2010 | 13.34 | 13.50 | 13.34 | 13.35 | 16,248 | -0.05(-0.37%) |
Mar 03, 2010 | 13.46 | 13.48 | 13.38 | 13.40 | 16,776 | -0.13(-0.96%) |
Mar 02, 2010 | 13.74 | 13.74 | 13.50 | 13.53 | 22,994 | +0.00(+0.00%) |