Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.41 | 14.51 | 13.85 | 13.85 | 6,385 | -0.64(-4.43%) |
May 27, 2010 | 14.09 | 14.50 | 14.09 | 14.50 | 3,390 | +0.14(+0.99%) |
May 26, 2010 | 13.96 | 14.35 | 13.59 | 14.35 | 5,424 | +0.68(+5.01%) |
May 25, 2010 | 14.26 | 14.26 | 13.67 | 13.67 | 1,078 | -0.75(-5.21%) |
May 24, 2010 | 14.60 | 14.60 | 14.24 | 14.42 | 1,078 | -0.60(-4.00%) |
May 21, 2010 | 15.39 | 15.39 | 14.81 | 15.02 | 4,846 | -0.37(-2.39%) |
May 20, 2010 | 15.39 | 15.77 | 15.26 | 15.39 | 15,073 | -0.30(-1.91%) |
May 19, 2010 | 16.11 | 16.11 | 15.69 | 15.69 | 1,116 | -0.92(-5.53%) |
May 18, 2010 | 16.36 | 16.95 | 16.04 | 16.61 | 4,194 | +0.33(+2.05%) |
May 17, 2010 | 16.28 | 16.28 | 16.27 | 16.27 | 669 | -0.21(-1.27%) |
May 14, 2010 | 16.61 | 16.62 | 16.27 | 16.48 | 3,954 | -0.49(-2.90%) |
May 13, 2010 | 16.99 | 16.99 | 16.97 | 16.97 | 969 | -0.08(-0.49%) |
May 12, 2010 | 17.02 | 17.27 | 17.02 | 17.06 | 1,296 | +0.33(+1.97%) |
May 11, 2010 | 16.81 | 17.12 | 16.69 | 16.73 | 2,998 | -0.10(-0.62%) |
May 10, 2010 | 16.66 | 16.93 | 16.66 | 16.83 | 617 | +0.42(+2.54%) |
May 07, 2010 | 16.92 | 16.92 | 16.41 | 16.41 | 599 | -0.83(-4.84%) |
May 06, 2010 | 17.55 | 17.56 | 16.90 | 17.25 | 2,399 | -0.28(-1.57%) |
May 05, 2010 | 17.52 | 17.64 | 17.52 | 17.52 | 601 | -0.03(-0.17%) |
May 04, 2010 | 17.72 | 18.11 | 17.55 | 17.55 | 1,487 | -0.60(-3.29%) |
May 03, 2010 | 17.52 | 18.15 | 17.52 | 18.15 | 1,438 | +0.15(+0.83%) |
Apr 30, 2010 | 18.56 | 18.57 | 17.98 | 18.00 | 2,801 | -0.07(-0.37%) |
Apr 29, 2010 | 17.04 | 18.07 | 17.02 | 18.07 | 4,091 | +0.91(+5.30%) |
Apr 28, 2010 | 17.02 | 17.16 | 16.98 | 17.16 | 599 | +0.04(+0.24%) |
Apr 27, 2010 | 17.18 | 17.20 | 16.97 | 17.12 | 1,859 | -0.08(-0.49%) |
Apr 26, 2010 | 16.66 | 17.20 | 16.61 | 17.20 | 3,720 | +0.18(+1.08%) |
Apr 23, 2010 | 16.71 | 17.02 | 16.70 | 17.02 | 1,079 | +0.20(+1.19%) |
Apr 22, 2010 | 16.31 | 16.81 | 16.31 | 16.81 | 3,284 | +0.03(+0.15%) |
Apr 21, 2010 | 16.76 | 16.79 | 16.76 | 16.79 | 239 | -0.07(-0.40%) |
Apr 20, 2010 | 16.53 | 16.96 | 16.53 | 16.86 | 3,964 | +0.36(+2.18%) |
Apr 19, 2010 | 16.52 | 16.57 | 16.44 | 16.50 | 1,677 | -0.27(-1.59%) |
Apr 16, 2010 | 16.48 | 16.76 | 16.09 | 16.76 | 2,105 | +0.08(+0.45%) |
Apr 15, 2010 | 16.44 | 16.95 | 16.44 | 16.69 | 8,027 | +0.04(+0.25%) |
Apr 14, 2010 | 16.49 | 16.67 | 16.34 | 16.65 | 12,247 | +0.23(+1.42%) |
Apr 13, 2010 | 16.24 | 16.53 | 16.21 | 16.41 | 16,414 | -0.15(-0.91%) |
Apr 12, 2010 | 17.00 | 17.00 | 16.12 | 16.56 | 26,969 | -0.45(-2.64%) |
Apr 09, 2010 | 17.39 | 17.42 | 16.82 | 17.01 | 9,620 | -0.37(-2.11%) |
Apr 08, 2010 | 16.01 | 17.39 | 15.96 | 17.38 | 10,874 | +1.21(+7.51%) |
Apr 07, 2010 | 15.87 | 16.27 | 15.87 | 16.17 | 2,516 | -0.03(-0.15%) |
Apr 06, 2010 | 16.81 | 16.82 | 15.83 | 16.19 | 14,885 | -0.84(-4.93%) |
Apr 05, 2010 | 16.76 | 17.17 | 16.76 | 17.03 | 6,321 | +0.27(+1.64%) |
Apr 01, 2010 | 15.81 | 16.76 | 16.76 | 16.76 | 10,096 | +1.35(+8.75%) |
Mar 31, 2010 | 15.98 | 17.56 | 15.33 | 15.41 | 11,247 | -0.58(-3.64%) |
Mar 30, 2010 | 15.78 | 16.56 | 15.78 | 15.99 | 6,370 | -0.01(-0.05%) |
Mar 29, 2010 | 16.00 | 16.00 | 16.00 | 16.00 | 240 | -1.07(-6.29%) |
Mar 25, 2010 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | -0.08(-0.48%) |
Mar 24, 2010 | 17.10 | 17.16 | 16.81 | 17.16 | 1,117 | -0.55(-3.10%) |
Mar 23, 2010 | 17.70 | 17.71 | 17.70 | 17.70 | 2,043 | +0.00(+0.00%) |
Mar 22, 2010 | 17.47 | 17.79 | 17.47 | 17.70 | 4,528 | +0.65(+3.80%) |
Mar 19, 2010 | 17.07 | 17.07 | 17.06 | 17.06 | 240 | -0.82(-4.56%) |
Mar 18, 2010 | 17.87 | 17.87 | 17.87 | 17.87 | 480 | +0.32(+1.80%) |
Mar 17, 2010 | 17.43 | 17.57 | 17.43 | 17.55 | 961 | +0.50(+2.93%) |
Mar 15, 2010 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 17.32 | 17.32 | 17.06 | 17.06 | 600 | -0.37(-2.10%) |
Mar 11, 2010 | 17.42 | 17.42 | 17.42 | 17.42 | 120 | -0.04(-0.24%) |
Mar 09, 2010 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | -0.51(-2.82%) |
Mar 08, 2010 | 18.01 | 18.01 | 17.97 | 17.97 | 2,627 | -0.04(-0.23%) |
Mar 04, 2010 | 18.01 | 18.01 | 18.01 | 18.01 | 240 | +0.13(+0.74%) |
Mar 03, 2010 | 18.14 | 18.14 | 17.88 | 17.88 | 721 | +0.04(+0.23%) |
Mar 02, 2010 | 17.90 | 17.90 | 17.68 | 17.84 | 1,442 | -0.05(-0.28%) |