Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.30 | 15.35 | 15.25 | 15.30 | 50,000 | +0.00(+0.00%) |
May 27, 2010 | 15.50 | 15.50 | 15.30 | 15.30 | 12,434 | +0.45(+3.03%) |
May 26, 2010 | 14.70 | 14.93 | 14.70 | 14.85 | 9,701 | +0.20(+1.37%) |
May 25, 2010 | 14.66 | 14.85 | 14.50 | 14.65 | 16,338 | -0.45(-2.98%) |
May 24, 2010 | 15.40 | 15.40 | 15.05 | 15.10 | 15,539 | +0.10(+0.67%) |
May 21, 2010 | 14.85 | 15.00 | 14.75 | 15.00 | 18,272 | +0.25(+1.69%) |
May 20, 2010 | 14.90 | 14.90 | 14.60 | 14.75 | 34,925 | -0.55(-3.59%) |
May 19, 2010 | 15.25 | 15.54 | 15.25 | 15.30 | 10,097 | -0.05(-0.33%) |
May 18, 2010 | 15.51 | 15.81 | 15.35 | 15.35 | 18,779 | -0.30(-1.92%) |
May 17, 2010 | 15.55 | 15.85 | 15.55 | 15.65 | 16,272 | -0.04(-0.26%) |
May 14, 2010 | 15.87 | 16.00 | 15.65 | 15.69 | 23,160 | -0.16(-1.00%) |
May 13, 2010 | 16.03 | 16.20 | 15.85 | 15.85 | 26,339 | -0.10(-0.63%) |
May 12, 2010 | 15.85 | 16.03 | 15.75 | 15.95 | 42,409 | +0.00(+0.00%) |
May 11, 2010 | 15.90 | 15.95 | 15.75 | 15.95 | 17,400 | -0.05(-0.31%) |
May 10, 2010 | 16.35 | 16.35 | 16.00 | 16.00 | 26,930 | +0.40(+2.56%) |
May 07, 2010 | 16.01 | 16.01 | 15.50 | 15.60 | 24,731 | +0.30(+1.96%) |
May 06, 2010 | 16.00 | 16.15 | 15.30 | 15.30 | 15,770 | -0.76(-4.73%) |
May 05, 2010 | 16.06 | 16.20 | 16.06 | 16.06 | 8,572 | -0.09(-0.56%) |
May 04, 2010 | 16.60 | 16.60 | 16.15 | 16.15 | 20,375 | -0.35(-2.12%) |
May 03, 2010 | 16.50 | 16.75 | 16.50 | 16.50 | 20,308 | -0.05(-0.30%) |
Apr 30, 2010 | 16.80 | 16.80 | 16.50 | 16.55 | 17,815 | -0.30(-1.78%) |
Apr 29, 2010 | 16.75 | 16.85 | 16.60 | 16.85 | 10,410 | +0.25(+1.51%) |
Apr 28, 2010 | 16.80 | 16.80 | 16.55 | 16.60 | 9,123 | +0.05(+0.30%) |
Apr 27, 2010 | 16.80 | 17.02 | 16.55 | 16.55 | 21,854 | -0.65(-3.78%) |
Apr 26, 2010 | 17.00 | 17.20 | 17.00 | 17.20 | 11,806 | +0.23(+1.36%) |
Apr 23, 2010 | 16.85 | 16.97 | 16.85 | 16.97 | 33,030 | +0.02(+0.12%) |
Apr 22, 2010 | 17.25 | 17.25 | 16.90 | 16.95 | 5,283 | -0.15(-0.88%) |
Apr 21, 2010 | 17.10 | 17.39 | 17.10 | 17.10 | 21,368 | -0.10(-0.58%) |
Apr 20, 2010 | 17.17 | 17.40 | 17.17 | 17.20 | 16,281 | +0.15(+0.88%) |
Apr 19, 2010 | 17.05 | 17.25 | 17.05 | 17.05 | 14,316 | +0.00(+0.00%) |
Apr 16, 2010 | 17.54 | 17.54 | 17.05 | 17.05 | 15,525 | -0.60(-3.40%) |
Apr 15, 2010 | 17.81 | 17.81 | 17.54 | 17.65 | 13,220 | -0.25(-1.40%) |
Apr 14, 2010 | 17.90 | 18.10 | 17.90 | 17.90 | 12,950 | +0.03(+0.17%) |
Apr 13, 2010 | 17.87 | 18.10 | 17.87 | 17.87 | 27,883 | +0.01(+0.06%) |
Apr 12, 2010 | 18.00 | 18.00 | 17.85 | 17.86 | 10,663 | -0.34(-1.87%) |
Apr 09, 2010 | 18.04 | 18.20 | 18.00 | 18.20 | 15,840 | +0.20(+1.11%) |
Apr 08, 2010 | 17.76 | 18.04 | 17.76 | 18.00 | 57,346 | +0.65(+3.75%) |
Apr 07, 2010 | 17.50 | 17.80 | 17.35 | 17.35 | 26,350 | +0.25(+1.46%) |
Apr 06, 2010 | 17.10 | 17.15 | 17.05 | 17.10 | 12,154 | +0.00(+0.00%) |
Apr 05, 2010 | 17.10 | 17.25 | 17.10 | 17.10 | 7,668 | +0.05(+0.29%) |
Apr 01, 2010 | 17.05 | 17.05 | 17.05 | 0 | +0.45(+2.71%) | |
Mar 31, 2010 | 16.60 | 16.85 | 16.60 | 16.60 | 12,920 | -0.25(-1.48%) |
Mar 30, 2010 | 16.75 | 17.00 | 16.70 | 16.85 | 45,792 | -0.01(-0.06%) |
Mar 29, 2010 | 16.86 | 16.90 | 16.86 | 16.86 | 18,165 | +0.16(+0.96%) |
Mar 26, 2010 | 16.75 | 16.90 | 16.65 | 16.70 | 27,371 | +0.05(+0.30%) |
Mar 25, 2010 | 16.40 | 16.80 | 16.40 | 16.65 | 31,352 | +0.10(+0.60%) |
Mar 24, 2010 | 16.60 | 16.85 | 16.55 | 16.55 | 12,511 | -0.20(-1.19%) |
Mar 23, 2010 | 16.80 | 16.95 | 16.70 | 16.75 | 24,471 | -0.05(-0.30%) |
Mar 22, 2010 | 16.65 | 17.00 | 16.65 | 16.80 | 17,599 | -0.10(-0.59%) |
Mar 19, 2010 | 17.20 | 17.20 | 16.90 | 16.90 | 24,147 | -0.10(-0.59%) |
Mar 18, 2010 | 16.95 | 17.20 | 16.80 | 17.00 | 32,813 | -0.10(-0.58%) |
Mar 17, 2010 | 16.90 | 17.15 | 16.90 | 17.10 | 16,446 | +0.25(+1.48%) |
Mar 16, 2010 | 16.80 | 16.95 | 16.80 | 16.85 | 5,390 | -0.10(-0.59%) |
Mar 15, 2010 | 17.25 | 17.25 | 16.95 | 16.95 | 5,070 | -0.05(-0.29%) |
Mar 12, 2010 | 17.00 | 17.35 | 17.00 | 17.00 | 19,857 | -0.10(-0.58%) |
Mar 11, 2010 | 17.05 | 17.30 | 17.05 | 17.10 | 14,396 | +0.05(+0.29%) |
Mar 10, 2010 | 17.00 | 17.25 | 16.95 | 17.05 | 15,048 | -0.25(-1.45%) |
Mar 09, 2010 | 17.10 | 17.40 | 17.10 | 17.30 | 39,801 | +0.10(+0.58%) |
Mar 08, 2010 | 17.30 | 17.30 | 16.90 | 17.20 | 7,408 | +0.45(+2.69%) |
Mar 05, 2010 | 16.60 | 16.90 | 16.60 | 16.75 | 8,598 | +0.10(+0.60%) |
Mar 04, 2010 | 16.65 | 16.80 | 16.65 | 16.65 | 12,466 | -0.35(-2.06%) |
Mar 03, 2010 | 17.15 | 17.25 | 17.00 | 17.00 | 9,050 | -0.15(-0.87%) |
Mar 02, 2010 | 17.15 | 17.35 | 17.15 | 17.15 | 48,410 | +0.00(+0.00%) |