Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.09 | 16.11 | 15.97 | 16.09 | 11,406 | +0.24(+1.53%) |
May 27, 2010 | 15.82 | 15.85 | 15.73 | 15.85 | 4,871 | +0.74(+4.92%) |
May 26, 2010 | 15.49 | 15.54 | 15.11 | 15.11 | 9,779 | -0.16(-1.02%) |
May 25, 2010 | 14.45 | 15.26 | 14.35 | 15.26 | 53,132 | -0.21(-1.35%) |
May 24, 2010 | 15.44 | 15.47 | 15.44 | 15.47 | 4,039 | +0.32(+2.13%) |
May 21, 2010 | 14.28 | 15.15 | 13.93 | 15.15 | 40,168 | -0.22(-1.45%) |
May 20, 2010 | 14.95 | 15.37 | 14.95 | 15.37 | 2,264 | -0.85(-5.27%) |
May 19, 2010 | 16.19 | 16.23 | 15.78 | 16.23 | 6,302 | -0.19(-1.13%) |
May 18, 2010 | 16.88 | 16.92 | 16.41 | 16.41 | 1,539 | -0.18(-1.09%) |
May 17, 2010 | 16.42 | 16.59 | 16.42 | 16.59 | 4,277 | +0.31(+1.91%) |
May 14, 2010 | 16.28 | 16.58 | 16.16 | 16.28 | 3,552 | -0.45(-2.69%) |
May 13, 2010 | 16.50 | 17.02 | 16.50 | 16.73 | 8,792 | +0.00(+0.03%) |
May 12, 2010 | 16.15 | 16.73 | 16.10 | 16.73 | 16,314 | +0.59(+3.65%) |
May 11, 2010 | 16.14 | 16.14 | 16.14 | 16.14 | 18,034 | +0.57(+3.65%) |
May 10, 2010 | 15.26 | 17.07 | 15.26 | 15.57 | 33,096 | +0.73(+4.91%) |
May 07, 2010 | 15.49 | 15.63 | 14.70 | 14.84 | 6,278 | -0.97(-6.15%) |
May 06, 2010 | 16.58 | 16.69 | 0.0589 | 15.81 | 55,717 | -0.88(-5.29%) |
May 05, 2010 | 16.64 | 16.70 | 16.63 | 16.70 | 8,792 | +0.08(+0.46%) |
May 04, 2010 | 17.60 | 17.60 | 16.62 | 16.62 | 13,077 | -1.05(-5.96%) |
May 03, 2010 | 17.47 | 17.67 | 17.32 | 17.67 | 5,228 | +0.05(+0.27%) |
Apr 30, 2010 | 17.62 | 17.67 | 17.54 | 17.63 | 2,376 | +0.05(+0.26%) |
Apr 29, 2010 | 17.47 | 17.58 | 17.47 | 17.58 | 3,089 | +0.55(+3.21%) |
Apr 28, 2010 | 16.76 | 17.03 | 16.76 | 17.03 | 1,475 | +0.22(+1.30%) |
Apr 27, 2010 | 16.83 | 16.83 | 16.82 | 16.82 | 594 | -0.72(-4.10%) |
Apr 26, 2010 | 17.41 | 17.53 | 17.41 | 17.53 | 35,171 | -0.03(-0.14%) |
Apr 23, 2010 | 17.47 | 17.56 | 17.23 | 17.56 | 6,228 | +0.05(+0.29%) |
Apr 22, 2010 | 17.29 | 17.57 | 17.29 | 17.51 | 43,310 | +0.04(+0.22%) |
Apr 21, 2010 | 17.74 | 17.74 | 17.31 | 17.47 | 502,691 | -0.23(-1.32%) |
Apr 20, 2010 | 17.56 | 17.71 | 17.55 | 17.71 | 5,346 | +0.26(+1.51%) |
Apr 19, 2010 | 17.35 | 17.52 | 17.21 | 17.44 | 6,152 | +0.16(+0.93%) |
Apr 16, 2010 | 17.71 | 17.71 | 17.14 | 17.28 | 26,642 | -0.46(-2.61%) |
Apr 15, 2010 | 17.66 | 17.75 | 17.66 | 17.75 | 3,702 | -0.01(-0.05%) |
Apr 14, 2010 | 17.69 | 17.75 | 17.50 | 17.75 | 4,855 | +0.20(+1.13%) |
Apr 13, 2010 | 17.56 | 17.56 | 17.41 | 17.56 | 2,820 | +0.01(+0.07%) |
Apr 12, 2010 | 17.44 | 17.61 | 17.41 | 17.54 | 29,969 | +0.17(+0.99%) |
Apr 09, 2010 | 17.18 | 17.38 | 17.18 | 17.37 | 11,525 | +0.21(+1.20%) |
Apr 08, 2010 | 16.83 | 17.17 | 16.74 | 17.16 | 18,654 | +0.33(+1.98%) |
Apr 07, 2010 | 17.19 | 17.22 | 16.82 | 16.83 | 60,482 | -0.45(-2.61%) |
Apr 06, 2010 | 17.40 | 17.40 | 17.13 | 17.28 | 19,180 | -0.06(-0.36%) |
Apr 05, 2010 | 17.15 | 17.35 | 17.15 | 17.35 | 17,818 | +0.48(+2.82%) |
Apr 01, 2010 | 16.95 | 16.87 | 16.87 | 16.87 | 4,990 | +0.15(+0.89%) |
Mar 31, 2010 | 16.80 | 16.93 | 16.72 | 16.72 | 6,109 | -0.03(-0.15%) |
Mar 30, 2010 | 16.87 | 16.87 | 16.68 | 16.75 | 21,219 | +0.11(+0.66%) |
Mar 29, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 1,913 | +0.13(+0.76%) |
Mar 26, 2010 | 16.60 | 16.70 | 16.42 | 16.51 | 146,321 | -0.11(-0.68%) |
Mar 25, 2010 | 16.83 | 17.08 | 16.63 | 16.63 | 19,712 | -0.28(-1.68%) |
Mar 24, 2010 | 17.41 | 17.41 | 16.91 | 16.91 | 5,546 | -0.30(-1.74%) |
Mar 23, 2010 | 16.99 | 17.21 | 16.76 | 17.21 | 14,153 | +0.48(+2.90%) |
Mar 22, 2010 | 16.65 | 16.82 | 16.65 | 16.73 | 5,870 | +0.26(+1.60%) |
Mar 19, 2010 | 16.65 | 16.68 | 16.43 | 16.46 | 12,712 | -0.15(-0.91%) |
Mar 18, 2010 | 16.68 | 16.68 | 16.45 | 16.61 | 11,481 | +0.13(+0.76%) |
Mar 17, 2010 | 16.01 | 16.53 | 16.01 | 16.49 | 8,964 | +0.36(+2.26%) |
Mar 16, 2010 | 16.07 | 16.13 | 16.07 | 16.12 | 1,369 | +0.14(+0.85%) |
Mar 15, 2010 | 15.99 | 15.99 | 15.99 | 15.99 | 13,805 | -0.10(-0.64%) |
Mar 12, 2010 | 15.90 | 16.09 | 15.90 | 16.09 | 2,063 | +0.06(+0.37%) |
Mar 11, 2010 | 15.75 | 16.03 | 15.75 | 16.03 | 6,486 | +0.11(+0.71%) |
Mar 10, 2010 | 15.85 | 15.99 | 15.78 | 15.92 | 14,897 | +0.10(+0.66%) |
Mar 09, 2010 | 15.37 | 15.99 | 15.37 | 15.81 | 30,174 | +0.28(+1.78%) |
Mar 08, 2010 | 15.35 | 15.55 | 15.20 | 15.54 | 10,062 | +0.35(+2.32%) |
Mar 05, 2010 | 15.04 | 15.20 | 14.96 | 15.18 | 12,383 | +0.32(+2.16%) |
Mar 04, 2010 | 14.86 | 14.91 | 14.82 | 14.86 | 6,106 | +0.04(+0.24%) |
Mar 03, 2010 | 15.01 | 15.10 | 14.83 | 14.83 | 16,837 | +0.02(+0.16%) |
Mar 02, 2010 | 14.99 | 14.99 | 14.80 | 14.80 | 4,255 | +0.03(+0.21%) |