Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.43 | 15.66 | 15.35 | 15.43 | 18,468 | -0.25(-1.59%) |
May 27, 2010 | 15.33 | 15.68 | 15.32 | 15.68 | 32,473 | +0.72(+4.85%) |
May 26, 2010 | 15.18 | 15.33 | 14.95 | 14.95 | 17,898 | +0.07(+0.45%) |
May 25, 2010 | 14.75 | 14.89 | 14.53 | 14.89 | 28,129 | -0.14(-0.94%) |
May 24, 2010 | 15.31 | 15.31 | 15.03 | 15.03 | 17,275 | -0.24(-1.58%) |
May 21, 2010 | 14.77 | 15.37 | 14.75 | 15.27 | 72,310 | +0.19(+1.27%) |
May 20, 2010 | 15.13 | 15.39 | 15.08 | 15.08 | 42,391 | -0.88(-5.53%) |
May 19, 2010 | 16.09 | 16.18 | 15.75 | 15.96 | 41,638 | -0.23(-1.44%) |
May 18, 2010 | 16.69 | 16.73 | 16.18 | 16.19 | 38,771 | -0.31(-1.87%) |
May 17, 2010 | 16.56 | 16.69 | 16.11 | 16.50 | 43,805 | +0.06(+0.35%) |
May 14, 2010 | 16.44 | 16.67 | 16.24 | 16.44 | 39,265 | -0.34(-2.04%) |
May 13, 2010 | 16.88 | 16.99 | 16.71 | 16.79 | 43,946 | -0.13(-0.79%) |
May 12, 2010 | 16.59 | 16.92 | 16.59 | 16.92 | 217,943 | +0.48(+2.94%) |
May 11, 2010 | 16.39 | 16.59 | 16.37 | 16.44 | 157,859 | +0.18(+1.13%) |
May 10, 2010 | 16.01 | 16.25 | 15.98 | 16.25 | 298,213 | +0.82(+5.29%) |
May 07, 2010 | 15.58 | 15.84 | 15.31 | 15.44 | 2,324,443 | -0.38(-2.42%) |
May 06, 2010 | 16.19 | 16.27 | 14.99 | 15.82 | 54,743 | -0.50(-3.05%) |
May 05, 2010 | 16.41 | 16.48 | 16.32 | 16.32 | 13,445 | -0.23(-1.42%) |
May 04, 2010 | 16.97 | 16.97 | 16.52 | 16.55 | 42,137 | -0.60(-3.50%) |
May 03, 2010 | 16.84 | 17.15 | 16.84 | 17.15 | 4,590 | +0.32(+1.88%) |
Apr 30, 2010 | 17.25 | 17.25 | 16.84 | 16.84 | 16,793 | -0.46(-2.65%) |
Apr 29, 2010 | 17.06 | 17.29 | 17.05 | 17.29 | 5,401 | +0.32(+1.91%) |
Apr 28, 2010 | 17.02 | 17.03 | 16.91 | 16.97 | 42,171 | +0.02(+0.10%) |
Apr 27, 2010 | 17.26 | 17.34 | 16.95 | 16.95 | 4,703 | -0.33(-1.93%) |
Apr 26, 2010 | 17.32 | 17.42 | 17.29 | 17.29 | 25,611 | +0.00(+0.00%) |
Apr 23, 2010 | 17.21 | 17.29 | 17.16 | 17.29 | 8,490 | +0.11(+0.63%) |
Apr 22, 2010 | 16.87 | 17.18 | 16.82 | 17.18 | 16,119 | +0.20(+1.17%) |
Apr 21, 2010 | 16.93 | 16.98 | 16.89 | 16.98 | 6,975 | +0.07(+0.39%) |
Apr 20, 2010 | 16.83 | 16.91 | 16.82 | 16.91 | 8,354 | +0.28(+1.65%) |
Apr 19, 2010 | 16.66 | 16.77 | 16.41 | 16.64 | 9,480 | -0.10(-0.60%) |
Apr 16, 2010 | 16.83 | 16.83 | 16.59 | 16.74 | 6,628 | -0.14(-0.84%) |
Apr 15, 2010 | 16.74 | 16.93 | 16.74 | 16.88 | 13,209 | +0.12(+0.70%) |
Apr 14, 2010 | 16.48 | 16.79 | 16.48 | 16.76 | 95,710 | +0.37(+2.24%) |
Apr 13, 2010 | 16.38 | 16.40 | 16.25 | 16.39 | 14,379 | +0.04(+0.24%) |
Apr 12, 2010 | 16.32 | 16.39 | 16.32 | 16.35 | 4,377 | +0.08(+0.47%) |
Apr 09, 2010 | 16.23 | 16.29 | 16.17 | 16.28 | 29,238 | +0.05(+0.31%) |
Apr 08, 2010 | 16.22 | 16.28 | 16.14 | 16.23 | 17,917 | -0.05(-0.28%) |
Apr 07, 2010 | 16.27 | 16.34 | 16.26 | 16.27 | 21,476 | -0.04(-0.23%) |
Apr 06, 2010 | 16.19 | 16.31 | 16.13 | 16.31 | 14,982 | +0.13(+0.82%) |
Apr 05, 2010 | 15.85 | 16.18 | 15.85 | 16.18 | 10,160 | +0.46(+2.91%) |
Apr 01, 2010 | 15.90 | 15.72 | 15.72 | 15.72 | 20,526 | -0.07(-0.47%) |
Mar 31, 2010 | 15.85 | 15.97 | 15.79 | 15.79 | 16,506 | -0.01(-0.05%) |
Mar 30, 2010 | 15.91 | 15.93 | 15.79 | 15.80 | 13,247 | -0.01(-0.05%) |
Mar 29, 2010 | 15.82 | 15.83 | 15.74 | 15.81 | 17,983 | +0.05(+0.32%) |
Mar 26, 2010 | 15.83 | 15.92 | 15.73 | 15.76 | 24,380 | -0.02(-0.11%) |
Mar 25, 2010 | 15.98 | 16.10 | 15.78 | 15.78 | 38,118 | -0.09(-0.58%) |
Mar 24, 2010 | 16.02 | 16.02 | 15.87 | 15.87 | 55,293 | -0.19(-1.19%) |
Mar 23, 2010 | 15.95 | 16.06 | 15.84 | 16.06 | 68,291 | +0.17(+1.05%) |
Mar 22, 2010 | 15.58 | 15.91 | 15.51 | 15.89 | 69,615 | +0.22(+1.44%) |
Mar 19, 2010 | 15.84 | 15.86 | 15.59 | 15.67 | 17,073 | -0.22(-1.36%) |
Mar 18, 2010 | 15.92 | 15.97 | 15.87 | 15.89 | 8,963 | -0.04(-0.26%) |
Mar 17, 2010 | 15.84 | 16.01 | 15.84 | 15.93 | 38,377 | +0.09(+0.58%) |
Mar 16, 2010 | 15.90 | 15.90 | 15.74 | 15.84 | 20,181 | +0.02(+0.11%) |
Mar 15, 2010 | 15.72 | 15.82 | 15.72 | 15.82 | 6,353 | -0.05(-0.32%) |
Mar 12, 2010 | 15.94 | 15.94 | 15.82 | 15.87 | 26,447 | -0.04(-0.26%) |
Mar 11, 2010 | 15.83 | 15.93 | 15.80 | 15.91 | 3,758 | +0.03(+0.21%) |
Mar 10, 2010 | 15.79 | 15.93 | 15.79 | 15.88 | 11,261 | +0.15(+0.95%) |
Mar 09, 2010 | 15.72 | 15.85 | 15.68 | 15.73 | 12,583 | +0.02(+0.11%) |
Mar 08, 2010 | 15.70 | 15.78 | 15.65 | 15.71 | 26,849 | +0.06(+0.37%) |
Mar 05, 2010 | 15.43 | 15.68 | 15.42 | 15.65 | 19,552 | +0.32(+2.06%) |
Mar 04, 2010 | 15.34 | 15.37 | 15.32 | 15.34 | 4,310 | +0.04(+0.27%) |
Mar 03, 2010 | 15.37 | 15.38 | 15.28 | 15.29 | 25,668 | +0.05(+0.33%) |
Mar 02, 2010 | 15.19 | 15.26 | 15.19 | 15.24 | 7,946 | +0.17(+1.16%) |