Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.69 | 14.66 | 14.54 | 14.54 | 16,204 | -0.15(-0.99%) |
May 27, 2010 | 14.74 | 14.81 | 14.58 | 14.69 | 31,181 | +0.24(+1.66%) |
May 26, 2010 | 14.60 | 14.60 | 14.45 | 14.45 | 48,192 | +0.05(+0.35%) |
May 25, 2010 | 14.31 | 14.57 | 14.31 | 14.40 | 25,687 | -0.08(-0.52%) |
May 24, 2010 | 14.54 | 14.90 | 14.47 | 14.47 | 7,429 | -0.04(-0.26%) |
May 21, 2010 | 14.32 | 14.69 | 14.32 | 14.51 | 50,140 | +0.06(+0.44%) |
May 20, 2010 | 15.23 | 15.23 | 14.42 | 14.45 | 14,144 | -1.05(-6.77%) |
May 19, 2010 | 15.38 | 15.64 | 15.23 | 15.50 | 14,464 | +0.15(+0.98%) |
May 18, 2010 | 15.69 | 15.69 | 15.29 | 15.35 | 17,137 | -0.11(-0.73%) |
May 17, 2010 | 15.79 | 15.79 | 15.39 | 15.46 | 5,333 | -0.19(-1.24%) |
May 14, 2010 | 15.94 | 15.94 | 15.64 | 15.65 | 14,427 | -0.48(-2.96%) |
May 13, 2010 | 16.01 | 16.15 | 15.72 | 16.13 | 13,660 | +0.13(+0.78%) |
May 12, 2010 | 15.35 | 16.02 | 15.04 | 16.01 | 27,910 | +0.65(+4.21%) |
May 11, 2010 | 14.99 | 15.38 | 14.60 | 15.36 | 18,832 | +0.65(+4.44%) |
May 10, 2010 | 14.65 | 14.89 | 14.39 | 14.71 | 29,214 | +0.34(+2.36%) |
May 07, 2010 | 14.52 | 14.52 | 14.19 | 14.37 | 18,877 | -0.15(-1.04%) |
May 06, 2010 | 14.60 | 15.05 | 14.05 | 14.52 | 36,634 | -0.13(-0.86%) |
May 05, 2010 | 14.97 | 15.08 | 14.64 | 14.64 | 8,158 | -0.43(-2.87%) |
May 04, 2010 | 15.30 | 15.30 | 14.98 | 15.08 | 12,977 | -0.38(-2.44%) |
May 03, 2010 | 15.37 | 15.45 | 15.08 | 15.45 | 18,621 | +0.10(+0.65%) |
Apr 30, 2010 | 16.04 | 16.04 | 15.23 | 15.35 | 19,609 | -0.60(-3.78%) |
Apr 29, 2010 | 15.77 | 16.01 | 15.77 | 15.96 | 11,202 | +0.25(+1.60%) |
Apr 28, 2010 | 15.75 | 15.75 | 15.61 | 15.70 | 9,494 | +0.23(+1.46%) |
Apr 27, 2010 | 15.64 | 15.70 | 15.40 | 15.48 | 21,938 | -0.45(-2.80%) |
Apr 26, 2010 | 15.63 | 16.13 | 15.63 | 15.92 | 8,402 | +0.26(+1.64%) |
Apr 23, 2010 | 15.30 | 15.78 | 15.30 | 15.67 | 11,704 | +0.03(+0.20%) |
Apr 22, 2010 | 15.13 | 15.63 | 15.13 | 15.63 | 5,939 | +0.35(+2.26%) |
Apr 21, 2010 | 15.23 | 15.31 | 15.12 | 15.29 | 5,852 | +0.03(+0.17%) |
Apr 20, 2010 | 15.13 | 15.27 | 15.08 | 15.26 | 11,936 | +0.21(+1.38%) |
Apr 19, 2010 | 15.14 | 15.22 | 15.02 | 15.06 | 11,559 | -0.11(-0.70%) |
Apr 16, 2010 | 14.93 | 15.21 | 14.86 | 15.16 | 27,450 | +0.23(+1.56%) |
Apr 15, 2010 | 14.92 | 14.95 | 14.85 | 14.93 | 9,145 | +0.01(+0.04%) |
Apr 14, 2010 | 14.92 | 14.95 | 14.83 | 14.92 | 16,421 | +0.01(+0.04%) |
Apr 13, 2010 | 14.45 | 15.04 | 14.45 | 14.92 | 46,682 | +0.41(+2.86%) |
Apr 12, 2010 | 14.71 | 14.71 | 14.47 | 14.50 | 16,556 | -0.14(-0.94%) |
Apr 09, 2010 | 14.71 | 14.74 | 14.59 | 14.64 | 6,371 | -0.12(-0.81%) |
Apr 08, 2010 | 14.73 | 14.78 | 14.69 | 14.76 | 8,805 | -0.03(-0.21%) |
Apr 07, 2010 | 14.72 | 14.82 | 14.61 | 14.79 | 22,457 | +0.03(+0.21%) |
Apr 06, 2010 | 14.75 | 14.92 | 14.74 | 14.76 | 5,863 | -0.11(-0.72%) |
Apr 05, 2010 | 14.80 | 14.96 | 14.73 | 14.87 | 17,360 | +0.08(+0.51%) |
Apr 01, 2010 | 14.81 | 14.79 | 14.79 | 14.79 | 24,357 | +0.02(+0.13%) |
Mar 31, 2010 | 14.76 | 14.86 | 14.67 | 14.77 | 33,030 | -0.01(-0.04%) |
Mar 30, 2010 | 14.89 | 14.89 | 14.67 | 14.78 | 7,999 | -0.14(-0.93%) |
Mar 29, 2010 | 14.82 | 14.92 | 14.65 | 14.92 | 15,642 | +0.09(+0.64%) |
Mar 26, 2010 | 14.62 | 14.87 | 14.57 | 14.82 | 26,619 | +0.21(+1.46%) |
Mar 25, 2010 | 14.82 | 14.92 | 14.55 | 14.61 | 7,265 | -0.15(-1.02%) |
Mar 24, 2010 | 14.83 | 14.90 | 14.72 | 14.76 | 32,353 | -0.09(-0.63%) |
Mar 23, 2010 | 14.94 | 14.95 | 14.82 | 14.86 | 49,860 | -0.09(-0.63%) |
Mar 22, 2010 | 14.71 | 14.99 | 14.49 | 14.95 | 19,614 | +0.11(+0.76%) |
Mar 19, 2010 | 14.69 | 14.92 | 14.45 | 14.84 | 86,267 | +0.25(+1.72%) |
Mar 18, 2010 | 14.58 | 14.80 | 14.55 | 14.59 | 7,537 | -0.06(-0.43%) |
Mar 17, 2010 | 14.86 | 14.90 | 14.55 | 14.65 | 28,972 | -0.16(-1.06%) |
Mar 16, 2010 | 14.75 | 14.91 | 14.41 | 14.81 | 154,441 | +0.04(+0.30%) |
Mar 15, 2010 | 14.81 | 15.02 | 14.75 | 14.76 | 13,235 | -0.28(-1.88%) |
Mar 12, 2010 | 15.06 | 15.08 | 15.04 | 15.04 | 6,788 | -0.03(-0.21%) |
Mar 11, 2010 | 15.00 | 15.08 | 15.00 | 15.08 | 24,186 | +0.00(+0.00%) |
Mar 10, 2010 | 15.01 | 15.10 | 14.86 | 15.08 | 12,398 | +0.02(+0.13%) |
Mar 09, 2010 | 14.77 | 15.08 | 14.60 | 15.06 | 29,546 | +0.27(+1.83%) |
Mar 08, 2010 | 15.34 | 15.34 | 14.42 | 14.79 | 99,050 | -0.57(-3.72%) |
Mar 05, 2010 | 14.80 | 15.63 | 14.61 | 15.36 | 71,527 | +0.57(+3.87%) |
Mar 04, 2010 | 14.82 | 14.85 | 14.59 | 14.79 | 7,560 | -0.07(-0.47%) |
Mar 03, 2010 | 14.87 | 14.98 | 14.55 | 14.86 | 21,270 | +0.05(+0.34%) |
Mar 02, 2010 | 14.79 | 14.92 | 14.77 | 14.81 | 15,013 | +0.01(+0.04%) |