Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.52 | 13.55 | 13.25 | 13.33 | 4,190 | -0.36(-2.63%) |
May 27, 2010 | 13.40 | 13.69 | 13.40 | 13.69 | 4,829 | +0.10(+0.74%) |
May 26, 2010 | 13.40 | 13.65 | 13.40 | 13.59 | 4,131 | -0.08(-0.59%) |
May 25, 2010 | 13.47 | 13.68 | 13.30 | 13.67 | 83,955 | +0.20(+1.48%) |
May 24, 2010 | 13.45 | 13.73 | 13.45 | 13.47 | 2,839 | -0.28(-2.04%) |
May 21, 2010 | 13.64 | 13.80 | 13.45 | 13.75 | 5,763 | +0.04(+0.29%) |
May 20, 2010 | 13.99 | 13.99 | 13.69 | 13.71 | 5,354 | -0.14(-1.01%) |
May 19, 2010 | 14.02 | 14.05 | 13.85 | 13.85 | 1,532 | -0.22(-1.56%) |
May 18, 2010 | 14.13 | 14.25 | 13.92 | 14.07 | 5,265 | -0.01(-0.07%) |
May 17, 2010 | 14.08 | 14.08 | 13.90 | 14.08 | 6,559 | +0.11(+0.79%) |
May 14, 2010 | 14.27 | 14.27 | 13.90 | 13.97 | 6,390 | -0.26(-1.83%) |
May 13, 2010 | 14.15 | 14.30 | 14.15 | 14.23 | 3,167 | -0.05(-0.35%) |
May 12, 2010 | 14.08 | 14.28 | 14.08 | 14.28 | 6,323 | +0.19(+1.35%) |
May 11, 2010 | 14.05 | 14.09 | 14.00 | 14.09 | 4,367 | -0.12(-0.84%) |
May 10, 2010 | 14.32 | 14.32 | 14.09 | 14.21 | 8,047 | +0.11(+0.78%) |
May 07, 2010 | 13.87 | 14.15 | 13.85 | 14.10 | 8,408 | -0.10(-0.70%) |
May 06, 2010 | 14.12 | 14.37 | 13.71 | 14.20 | 4,306 | +0.34(+2.45%) |
May 05, 2010 | 13.85 | 14.06 | 13.85 | 13.86 | 1,890 | -0.14(-1.00%) |
May 04, 2010 | 14.00 | 14.09 | 13.85 | 14.00 | 2,112 | -0.39(-2.71%) |
May 03, 2010 | 14.15 | 14.39 | 14.15 | 14.39 | 2,834 | +0.27(+1.91%) |
Apr 30, 2010 | 14.20 | 14.25 | 14.12 | 14.12 | 3,563 | -0.06(-0.42%) |
Apr 29, 2010 | 14.10 | 14.21 | 14.08 | 14.18 | 8,073 | +0.13(+0.93%) |
Apr 28, 2010 | 14.05 | 14.19 | 14.05 | 14.05 | 1,665 | -0.27(-1.89%) |
Apr 27, 2010 | 14.43 | 14.43 | 14.20 | 14.32 | 3,122 | -0.15(-1.04%) |
Apr 26, 2010 | 14.41 | 14.55 | 14.41 | 14.47 | 8,402 | -0.05(-0.34%) |
Apr 23, 2010 | 14.52 | 14.55 | 14.45 | 14.52 | 5,973 | -0.05(-0.34%) |
Apr 22, 2010 | 14.56 | 14.58 | 14.40 | 14.57 | 3,340 | +0.00(+0.00%) |
Apr 21, 2010 | 14.58 | 14.58 | 14.57 | 14.57 | 3,044 | -0.03(-0.21%) |
Apr 20, 2010 | 14.50 | 14.60 | 14.50 | 14.60 | 980 | -0.03(-0.21%) |
Apr 19, 2010 | 14.58 | 14.65 | 14.56 | 14.63 | 5,676 | -0.11(-0.75%) |
Apr 16, 2010 | 14.85 | 14.85 | 14.70 | 14.74 | 1,278 | -0.06(-0.41%) |
Apr 15, 2010 | 14.56 | 14.80 | 14.56 | 14.80 | 3,866 | +0.30(+2.07%) |
Apr 14, 2010 | 14.45 | 14.62 | 14.45 | 14.50 | 2,545 | -0.13(-0.89%) |
Apr 13, 2010 | 14.64 | 14.86 | 14.63 | 14.63 | 4,400 | -0.02(-0.14%) |
Apr 12, 2010 | 14.56 | 14.65 | 14.56 | 14.65 | 668 | -0.18(-1.21%) |
Apr 09, 2010 | 14.73 | 14.83 | 14.73 | 14.83 | 1,041 | -0.01(-0.07%) |
Apr 08, 2010 | 14.79 | 14.88 | 14.69 | 14.84 | 8,377 | +0.04(+0.27%) |
Apr 07, 2010 | 14.89 | 14.90 | 14.78 | 14.80 | 2,831 | -0.27(-1.79%) |
Apr 06, 2010 | 14.83 | 15.07 | 14.83 | 15.07 | 2,929 | +0.13(+0.87%) |
Apr 05, 2010 | 14.94 | 14.94 | 14.82 | 14.94 | 2,515 | -0.06(-0.40%) |
Apr 01, 2010 | 15.00 | 15.00 | 15.00 | 0 | +0.15(+1.01%) | |
Mar 31, 2010 | 14.90 | 14.90 | 14.71 | 14.85 | 3,368 | +0.27(+1.85%) |
Mar 30, 2010 | 14.49 | 14.65 | 14.49 | 14.58 | 4,767 | -0.12(-0.82%) |
Mar 29, 2010 | 14.85 | 14.85 | 14.63 | 14.70 | 2,791 | +0.01(+0.07%) |
Mar 26, 2010 | 14.30 | 14.75 | 14.30 | 14.69 | 2,950 | +0.59(+4.18%) |
Mar 25, 2010 | 14.19 | 14.19 | 14.05 | 14.10 | 1,684 | -0.14(-0.98%) |
Mar 24, 2010 | 14.30 | 14.30 | 14.15 | 14.24 | 701 | -0.41(-2.80%) |
Mar 23, 2010 | 14.59 | 14.65 | 14.48 | 14.65 | 1,970 | +0.03(+0.21%) |
Mar 22, 2010 | 14.64 | 14.65 | 14.50 | 14.62 | 4,013 | +0.22(+1.53%) |
Mar 19, 2010 | 14.70 | 14.70 | 14.40 | 14.40 | 5,399 | -0.10(-0.69%) |
Mar 18, 2010 | 14.35 | 14.60 | 14.35 | 14.50 | 4,692 | +0.14(+0.97%) |
Mar 17, 2010 | 14.35 | 14.54 | 14.35 | 14.36 | 3,138 | -0.32(-2.18%) |
Mar 16, 2010 | 14.31 | 14.68 | 14.31 | 14.68 | 25,832 | +0.37(+2.59%) |
Mar 15, 2010 | 14.31 | 14.31 | 14.31 | 14.31 | 1,466 | -0.29(-1.99%) |
Mar 12, 2010 | 14.43 | 14.60 | 14.43 | 14.60 | 3,502 | +0.14(+0.97%) |
Mar 11, 2010 | 14.35 | 14.51 | 14.35 | 14.46 | 2,304 | -0.03(-0.21%) |
Mar 10, 2010 | 14.50 | 14.50 | 14.35 | 14.49 | 537 | +0.28(+1.97%) |
Mar 09, 2010 | 14.34 | 14.36 | 14.21 | 14.21 | 2,367 | -0.20(-1.39%) |
Mar 08, 2010 | 14.44 | 14.44 | 14.35 | 14.41 | 1,784 | +0.09(+0.63%) |
Mar 05, 2010 | 14.20 | 14.43 | 14.17 | 14.32 | 2,158 | +0.17(+1.20%) |
Mar 04, 2010 | 14.15 | 14.16 | 13.98 | 14.15 | 8,008 | -0.10(-0.70%) |
Mar 03, 2010 | 14.06 | 14.31 | 14.05 | 14.25 | 15,044 | +0.29(+2.08%) |
Mar 02, 2010 | 13.94 | 14.08 | 13.93 | 13.96 | 12,786 | -0.07(-0.50%) |