Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.45 | 14.57 | 14.17 | 14.55 | 187,982 | +0.05(+0.34%) |
May 27, 2010 | 14.18 | 14.86 | 14.18 | 14.50 | 63,457 | +0.60(+4.32%) |
May 26, 2010 | 13.72 | 14.30 | 13.47 | 13.90 | 37,591 | +0.17(+1.24%) |
May 25, 2010 | 12.98 | 13.85 | 12.92 | 13.73 | 28,358 | -0.17(-1.22%) |
May 24, 2010 | 14.10 | 14.29 | 13.75 | 13.90 | 16,634 | +0.08(+0.58%) |
May 21, 2010 | 13.39 | 14.22 | 13.35 | 13.82 | 21,574 | -0.33(-2.33%) |
May 20, 2010 | 13.70 | 14.26 | 13.35 | 14.15 | 125,718 | -0.05(-0.35%) |
May 19, 2010 | 14.50 | 14.51 | 14.13 | 14.20 | 37,045 | -0.80(-5.33%) |
May 18, 2010 | 15.50 | 15.69 | 15.00 | 15.00 | 16,422 | +0.10(+0.67%) |
May 17, 2010 | 14.83 | 15.36 | 14.65 | 14.90 | 7,533 | -0.05(-0.33%) |
May 14, 2010 | 15.55 | 15.55 | 14.88 | 14.95 | 15,284 | -0.86(-5.44%) |
May 13, 2010 | 15.95 | 16.07 | 15.81 | 15.81 | 10,253 | -0.39(-2.41%) |
May 12, 2010 | 16.20 | 16.20 | 15.79 | 16.20 | 31,546 | +0.32(+2.02%) |
May 11, 2010 | 16.38 | 16.38 | 15.85 | 15.88 | 47,708 | -0.68(-4.11%) |
May 10, 2010 | 16.27 | 16.56 | 16.06 | 16.56 | 19,540 | +1.57(+10.47%) |
May 07, 2010 | 15.20 | 15.43 | 14.50 | 14.99 | 21,111 | -0.33(-2.15%) |
May 06, 2010 | 15.93 | 16.16 | 14.95 | 15.32 | 17,204 | -0.74(-4.61%) |
May 05, 2010 | 16.33 | 16.49 | 15.87 | 16.06 | 20,945 | -0.12(-0.74%) |
May 04, 2010 | 16.82 | 16.97 | 16.18 | 16.18 | 39,287 | -1.33(-7.60%) |
May 03, 2010 | 17.69 | 17.75 | 17.40 | 17.51 | 14,430 | -0.01(-0.06%) |
Apr 30, 2010 | 17.66 | 17.86 | 17.52 | 17.52 | 7,906 | -0.22(-1.24%) |
Apr 29, 2010 | 17.40 | 17.79 | 17.17 | 17.74 | 15,783 | +0.74(+4.35%) |
Apr 28, 2010 | 16.94 | 17.29 | 16.50 | 17.00 | 14,822 | +0.18(+1.07%) |
Apr 27, 2010 | 17.34 | 17.34 | 16.60 | 16.82 | 28,092 | -0.45(-2.61%) |
Apr 26, 2010 | 17.54 | 17.61 | 17.27 | 17.27 | 19,023 | -0.14(-0.80%) |
Apr 23, 2010 | 17.03 | 17.41 | 17.01 | 17.41 | 7,781 | +0.20(+1.16%) |
Apr 22, 2010 | 17.29 | 17.29 | 16.92 | 17.21 | 70,578 | -0.29(-1.66%) |
Apr 21, 2010 | 17.50 | 17.57 | 17.35 | 17.50 | 34,859 | -0.09(-0.51%) |
Apr 20, 2010 | 17.60 | 17.67 | 17.34 | 17.59 | 22,415 | -0.01(-0.06%) |
Apr 19, 2010 | 17.59 | 17.77 | 17.41 | 17.60 | 46,097 | -0.23(-1.29%) |
Apr 16, 2010 | 18.01 | 18.01 | 17.55 | 17.83 | 14,112 | -0.23(-1.27%) |
Apr 15, 2010 | 17.64 | 18.31 | 17.64 | 18.06 | 15,879 | +0.42(+2.38%) |
Apr 14, 2010 | 17.55 | 17.83 | 17.55 | 17.64 | 15,327 | -0.21(-1.18%) |
Apr 13, 2010 | 17.87 | 18.14 | 17.75 | 17.85 | 31,823 | -0.15(-0.83%) |
Apr 12, 2010 | 17.90 | 18.14 | 17.73 | 18.00 | 11,671 | +0.29(+1.64%) |
Apr 09, 2010 | 17.77 | 17.89 | 17.55 | 17.71 | 12,191 | +0.22(+1.26%) |
Apr 08, 2010 | 17.24 | 17.69 | 16.85 | 17.49 | 10,638 | +0.10(+0.58%) |
Apr 07, 2010 | 17.26 | 17.51 | 17.03 | 17.39 | 17,153 | -0.06(-0.34%) |
Apr 06, 2010 | 17.29 | 17.54 | 17.15 | 17.45 | 25,699 | +0.21(+1.22%) |
Apr 05, 2010 | 17.30 | 17.30 | 17.00 | 17.24 | 19,655 | +0.24(+1.41%) |
Apr 01, 2010 | 17.00 | 17.00 | 17.00 | 0 | +0.14(+0.83%) | |
Mar 31, 2010 | 16.84 | 17.21 | 16.84 | 16.86 | 11,976 | -0.34(-1.98%) |
Mar 30, 2010 | 16.87 | 17.20 | 16.78 | 17.20 | 18,848 | +0.37(+2.20%) |
Mar 29, 2010 | 16.96 | 16.99 | 16.76 | 16.83 | 6,885 | +0.32(+1.94%) |
Mar 26, 2010 | 16.49 | 17.10 | 16.00 | 16.51 | 10,513 | -0.19(-1.14%) |
Mar 25, 2010 | 16.69 | 16.90 | 16.65 | 16.70 | 15,179 | -0.10(-0.60%) |
Mar 24, 2010 | 16.70 | 16.98 | 16.61 | 16.80 | 52,080 | -0.14(-0.83%) |
Mar 23, 2010 | 16.71 | 17.00 | 16.66 | 16.94 | 27,673 | +0.09(+0.53%) |
Mar 22, 2010 | 16.71 | 16.99 | 16.64 | 16.85 | 13,762 | +0.10(+0.60%) |
Mar 19, 2010 | 17.00 | 17.08 | 16.74 | 16.75 | 11,643 | -0.32(-1.87%) |
Mar 18, 2010 | 17.29 | 17.29 | 16.88 | 17.07 | 26,042 | -0.32(-1.84%) |
Mar 17, 2010 | 17.50 | 17.79 | 17.27 | 17.39 | 43,992 | -0.05(-0.29%) |
Mar 16, 2010 | 17.48 | 17.60 | 17.34 | 17.44 | 41,960 | -0.08(-0.46%) |
Mar 15, 2010 | 17.44 | 17.52 | 17.31 | 17.52 | 40,529 | +0.28(+1.62%) |
Mar 12, 2010 | 17.73 | 17.73 | 17.24 | 17.24 | 12,817 | -0.31(-1.77%) |
Mar 11, 2010 | 17.15 | 17.55 | 17.15 | 17.55 | 47,651 | +0.10(+0.57%) |
Mar 10, 2010 | 17.18 | 17.50 | 17.18 | 17.45 | 31,705 | +0.25(+1.45%) |
Mar 09, 2010 | 17.08 | 17.50 | 16.95 | 17.20 | 56,206 | +0.29(+1.71%) |
Mar 08, 2010 | 16.85 | 17.36 | 16.85 | 16.91 | 133,336 | -0.23(-1.34%) |
Mar 05, 2010 | 16.81 | 17.18 | 16.81 | 17.14 | 81,721 | +0.36(+2.15%) |
Mar 04, 2010 | 16.67 | 16.94 | 16.51 | 16.78 | 55,093 | +0.10(+0.60%) |
Mar 03, 2010 | 17.00 | 17.25 | 16.60 | 16.68 | 61,622 | -0.22(-1.30%) |
Mar 02, 2010 | 17.00 | 17.47 | 16.90 | 16.90 | 34,886 | +0.00(+0.00%) |