Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.58 | 14.72 | 14.42 | 14.58 | 53,001 | -0.06(-0.43%) |
May 27, 2010 | 14.56 | 14.70 | 14.31 | 14.64 | 75,876 | +0.32(+2.20%) |
May 26, 2010 | 14.33 | 14.67 | 14.26 | 14.33 | 697 | +0.17(+1.20%) |
May 25, 2010 | 14.11 | 14.24 | 13.91 | 14.16 | 97,968 | -0.19(-1.35%) |
May 24, 2010 | 14.40 | 14.61 | 14.18 | 14.35 | 43,440 | -0.12(-0.84%) |
May 21, 2010 | 14.32 | 14.56 | 14.26 | 14.47 | 89,023 | -0.01(-0.10%) |
May 20, 2010 | 14.61 | 14.72 | 14.45 | 14.49 | 123,466 | -0.62(-4.08%) |
May 19, 2010 | 15.07 | 15.30 | 15.04 | 15.10 | 83,679 | +0.03(+0.22%) |
May 18, 2010 | 15.27 | 15.46 | 15.07 | 15.07 | 12,581 | -0.01(-0.10%) |
May 17, 2010 | 15.15 | 15.27 | 14.97 | 15.08 | 183,969 | -0.04(-0.26%) |
May 14, 2010 | 15.12 | 15.17 | 14.87 | 15.12 | 113,968 | -0.07(-0.48%) |
May 13, 2010 | 15.04 | 15.25 | 14.95 | 15.20 | 151,588 | +0.07(+0.45%) |
May 12, 2010 | 14.87 | 15.17 | 14.69 | 15.13 | 181,558 | +0.37(+2.53%) |
May 11, 2010 | 14.54 | 15.00 | 14.52 | 14.75 | 170,800 | +0.12(+0.83%) |
May 10, 2010 | 14.13 | 14.65 | 14.08 | 14.63 | 188,769 | +0.96(+7.02%) |
May 07, 2010 | 13.88 | 14.07 | 13.58 | 13.67 | 159,900 | -0.24(-1.71%) |
May 06, 2010 | 13.91 | 14.42 | 13.88 | 13.91 | 618 | -0.47(-3.27%) |
May 05, 2010 | 14.62 | 14.62 | 14.38 | 14.38 | 58,191 | -0.28(-1.92%) |
May 04, 2010 | 14.63 | 14.70 | 14.42 | 14.66 | 60,500 | -0.11(-0.75%) |
May 03, 2010 | 14.70 | 14.81 | 14.47 | 14.77 | 40,362 | +0.17(+1.16%) |
Apr 30, 2010 | 14.70 | 14.74 | 14.56 | 14.60 | 51,632 | -0.16(-1.05%) |
Apr 29, 2010 | 14.65 | 14.77 | 14.56 | 14.76 | 51,857 | +0.16(+1.10%) |
Apr 28, 2010 | 14.71 | 14.71 | 14.56 | 14.60 | 64,883 | -0.02(-0.17%) |
Apr 27, 2010 | 14.88 | 14.88 | 14.61 | 14.62 | 77,825 | -0.33(-2.24%) |
Apr 26, 2010 | 14.94 | 15.02 | 14.85 | 14.96 | 41,703 | -0.02(-0.13%) |
Apr 23, 2010 | 14.88 | 14.98 | 14.72 | 14.98 | 36,838 | +0.10(+0.69%) |
Apr 22, 2010 | 14.64 | 14.90 | 14.64 | 14.88 | 25,156 | +0.11(+0.72%) |
Apr 21, 2010 | 14.88 | 14.92 | 14.59 | 14.77 | 65,706 | -0.14(-0.91%) |
Apr 20, 2010 | 14.76 | 14.90 | 14.59 | 14.90 | 41,396 | +0.16(+1.05%) |
Apr 19, 2010 | 14.76 | 14.76 | 14.50 | 14.75 | 32,944 | -0.04(-0.29%) |
Apr 16, 2010 | 14.58 | 14.84 | 14.50 | 14.79 | 56,035 | +0.21(+1.46%) |
Apr 15, 2010 | 14.59 | 14.62 | 14.47 | 14.58 | 82,377 | -0.02(-0.17%) |
Apr 14, 2010 | 14.55 | 14.60 | 14.46 | 14.60 | 50,574 | +0.08(+0.53%) |
Apr 13, 2010 | 14.52 | 14.53 | 14.42 | 14.53 | 16,629 | -0.04(-0.27%) |
Apr 12, 2010 | 14.59 | 14.59 | 14.48 | 14.56 | 38,531 | +0.05(+0.33%) |
Apr 09, 2010 | 14.58 | 14.59 | 14.48 | 14.52 | 23,638 | -0.09(-0.60%) |
Apr 08, 2010 | 14.56 | 14.61 | 14.49 | 14.60 | 46,639 | -0.03(-0.23%) |
Apr 07, 2010 | 14.57 | 14.67 | 14.56 | 14.64 | 109,262 | +0.02(+0.17%) |
Apr 06, 2010 | 14.63 | 14.63 | 14.50 | 14.61 | 62,544 | +0.02(+0.13%) |
Apr 05, 2010 | 14.55 | 14.61 | 14.46 | 14.59 | 63,854 | +0.12(+0.80%) |
Apr 01, 2010 | 14.48 | 14.48 | 14.48 | 14.48 | 153,242 | +0.03(+0.20%) |
Mar 31, 2010 | 14.55 | 14.59 | 14.42 | 14.45 | 41,154 | -0.17(-1.16%) |
Mar 30, 2010 | 14.54 | 14.64 | 14.52 | 14.62 | 34,187 | +0.14(+0.97%) |
Mar 29, 2010 | 14.36 | 14.51 | 14.31 | 14.48 | 36,557 | +0.11(+0.78%) |
Mar 26, 2010 | 14.39 | 14.47 | 14.28 | 14.37 | 28,969 | +0.05(+0.37%) |
Mar 25, 2010 | 14.64 | 14.68 | 14.31 | 14.31 | 40,614 | -0.20(-1.37%) |
Mar 24, 2010 | 14.69 | 14.76 | 14.50 | 14.51 | 30,504 | -0.19(-1.32%) |
Mar 23, 2010 | 14.67 | 14.76 | 14.49 | 14.71 | 44,213 | -0.03(-0.23%) |
Mar 22, 2010 | 14.61 | 14.76 | 14.24 | 14.74 | 52,490 | +0.06(+0.43%) |
Mar 19, 2010 | 14.86 | 14.86 | 14.46 | 14.68 | 107,234 | -0.15(-1.01%) |
Mar 18, 2010 | 14.90 | 14.97 | 14.80 | 14.83 | 43,116 | -0.13(-0.84%) |
Mar 17, 2010 | 15.05 | 15.05 | 14.57 | 14.95 | 92,358 | -0.10(-0.68%) |
Mar 16, 2010 | 15.15 | 15.15 | 14.80 | 15.05 | 63,586 | +0.00(+0.00%) |
Mar 15, 2010 | 14.97 | 15.11 | 14.95 | 15.05 | 42,920 | -0.07(-0.48%) |
Mar 12, 2010 | 15.02 | 15.16 | 14.75 | 15.13 | 136,140 | +0.12(+0.81%) |
Mar 11, 2010 | 14.99 | 15.10 | 14.93 | 15.01 | 38,133 | +0.02(+0.11%) |
Mar 10, 2010 | 14.90 | 15.03 | 14.67 | 14.99 | 87,190 | +0.04(+0.29%) |
Mar 09, 2010 | 14.97 | 15.02 | 14.65 | 14.95 | 75,535 | -0.03(-0.19%) |
Mar 08, 2010 | 15.07 | 15.13 | 14.87 | 14.97 | 64,867 | -0.12(-0.76%) |
Mar 05, 2010 | 15.00 | 15.24 | 14.91 | 15.09 | 114,455 | +0.27(+1.81%) |
Mar 04, 2010 | 14.69 | 14.84 | 14.61 | 14.82 | 36,713 | +0.13(+0.88%) |
Mar 03, 2010 | 14.89 | 14.93 | 14.67 | 14.69 | 81,694 | -0.13(-0.91%) |
Mar 02, 2010 | 14.73 | 14.92 | 14.63 | 14.83 | 68,149 | +0.10(+0.68%) |