Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.75 | 14.93 | 14.71 | 14.73 | 5,745 | -0.02(-0.14%) |
May 27, 2010 | 14.30 | 14.81 | 14.30 | 14.75 | 9,351 | +0.85(+6.12%) |
May 26, 2010 | 14.21 | 14.42 | 13.90 | 13.90 | 38,454 | -0.15(-1.07%) |
May 25, 2010 | 13.65 | 14.19 | 13.62 | 14.05 | 14,269 | -0.39(-2.70%) |
May 24, 2010 | 14.42 | 14.70 | 14.42 | 14.44 | 6,714 | -0.38(-2.56%) |
May 21, 2010 | 14.48 | 14.86 | 14.48 | 14.82 | 55,021 | +0.48(+3.35%) |
May 20, 2010 | 14.34 | 14.60 | 14.16 | 14.34 | 132,589 | -0.41(-2.78%) |
May 19, 2010 | 14.67 | 14.75 | 14.38 | 14.75 | 185,756 | +0.10(+0.68%) |
May 18, 2010 | 15.20 | 15.39 | 14.60 | 14.65 | 84,578 | -0.45(-2.98%) |
May 17, 2010 | 15.20 | 15.26 | 14.75 | 15.10 | 48,202 | -0.16(-1.05%) |
May 14, 2010 | 15.45 | 15.45 | 15.11 | 15.26 | 143,956 | -0.48(-3.05%) |
May 13, 2010 | 15.86 | 15.91 | 15.52 | 15.74 | 217,997 | -0.11(-0.69%) |
May 12, 2010 | 15.72 | 15.90 | 15.71 | 15.85 | 129,079 | +0.60(+3.93%) |
May 11, 2010 | 15.35 | 15.38 | 15.23 | 15.25 | 169,726 | +0.09(+0.59%) |
May 10, 2010 | 15.15 | 15.16 | 14.95 | 15.16 | 128,010 | +1.18(+8.44%) |
May 07, 2010 | 14.35 | 14.44 | 13.85 | 13.98 | 133,394 | -0.07(-0.50%) |
May 06, 2010 | 14.93 | 14.93 | 13.80 | 14.05 | 62,420 | -0.90(-6.02%) |
May 05, 2010 | 15.05 | 15.28 | 14.95 | 14.95 | 9,713 | -0.54(-3.49%) |
May 04, 2010 | 15.80 | 15.98 | 15.49 | 15.49 | 8,914 | -0.98(-5.95%) |
May 03, 2010 | 16.52 | 16.57 | 16.40 | 16.47 | 6,360 | +0.24(+1.48%) |
Apr 30, 2010 | 16.40 | 16.40 | 16.13 | 16.23 | 4,562 | -0.26(-1.58%) |
Apr 29, 2010 | 16.37 | 16.60 | 16.36 | 16.49 | 32,572 | -0.26(-1.55%) |
Apr 28, 2010 | 16.80 | 17.00 | 16.00 | 16.75 | 20,718 | -0.15(-0.89%) |
Apr 27, 2010 | 17.03 | 17.26 | 16.49 | 16.90 | 25,149 | -0.24(-1.40%) |
Apr 26, 2010 | 17.80 | 17.80 | 17.09 | 17.14 | 19,937 | -0.62(-3.49%) |
Apr 23, 2010 | 17.68 | 17.87 | 17.68 | 17.76 | 4,226 | +0.11(+0.62%) |
Apr 22, 2010 | 17.48 | 17.66 | 17.33 | 17.65 | 10,539 | -0.20(-1.12%) |
Apr 21, 2010 | 17.92 | 17.97 | 17.80 | 17.85 | 6,614 | -0.14(-0.78%) |
Apr 20, 2010 | 18.15 | 18.26 | 17.94 | 17.99 | 8,870 | +0.30(+1.70%) |
Apr 19, 2010 | 17.36 | 17.69 | 17.36 | 17.69 | 10,534 | +0.00(+0.00%) |
Apr 16, 2010 | 18.05 | 18.10 | 17.55 | 17.69 | 6,944 | -0.36(-1.99%) |
Apr 15, 2010 | 17.73 | 18.15 | 17.73 | 18.05 | 6,799 | +0.55(+3.14%) |
Apr 14, 2010 | 17.43 | 17.55 | 17.42 | 17.50 | 7,537 | +0.35(+2.04%) |
Apr 13, 2010 | 17.25 | 17.25 | 17.05 | 17.15 | 4,690 | -0.15(-0.87%) |
Apr 12, 2010 | 17.40 | 17.43 | 17.30 | 17.30 | 8,515 | -0.20(-1.14%) |
Apr 09, 2010 | 17.10 | 17.51 | 17.10 | 17.50 | 110,116 | +0.30(+1.74%) |
Apr 08, 2010 | 17.06 | 17.32 | 17.06 | 17.20 | 8,361 | +0.01(+0.06%) |
Apr 07, 2010 | 17.42 | 17.42 | 17.18 | 17.19 | 4,500 | -0.26(-1.49%) |
Apr 06, 2010 | 17.40 | 17.59 | 17.40 | 17.45 | 10,922 | -0.15(-0.85%) |
Apr 05, 2010 | 17.40 | 17.65 | 17.40 | 17.60 | 8,919 | +0.00(+0.00%) |
Apr 01, 2010 | 17.60 | 17.60 | 17.60 | 0 | +0.30(+1.73%) | |
Mar 31, 2010 | 17.04 | 17.38 | 17.04 | 17.30 | 21,879 | -0.08(-0.46%) |
Mar 30, 2010 | 17.47 | 17.47 | 17.30 | 17.38 | 10,324 | -0.12(-0.69%) |
Mar 29, 2010 | 17.45 | 17.64 | 17.45 | 17.50 | 10,810 | -0.02(-0.11%) |
Mar 26, 2010 | 17.20 | 17.53 | 17.15 | 17.52 | 4,040 | +0.32(+1.86%) |
Mar 25, 2010 | 17.37 | 17.53 | 17.20 | 17.20 | 11,154 | -0.20(-1.15%) |
Mar 24, 2010 | 17.41 | 17.53 | 17.34 | 17.40 | 4,975 | -0.20(-1.14%) |
Mar 23, 2010 | 17.61 | 17.72 | 17.54 | 17.60 | 3,604 | +0.15(+0.86%) |
Mar 22, 2010 | 17.23 | 17.64 | 17.23 | 17.45 | 8,091 | -0.10(-0.57%) |
Mar 19, 2010 | 17.90 | 17.93 | 17.47 | 17.55 | 9,090 | -0.35(-1.96%) |
Mar 18, 2010 | 17.84 | 17.92 | 17.75 | 17.90 | 6,010 | -0.09(-0.50%) |
Mar 17, 2010 | 17.97 | 18.13 | 17.95 | 17.99 | 14,176 | +0.14(+0.78%) |
Mar 16, 2010 | 17.73 | 17.92 | 17.69 | 17.85 | 8,058 | +0.25(+1.42%) |
Mar 15, 2010 | 17.60 | 17.63 | 17.55 | 17.60 | 66,226 | -0.40(-2.22%) |
Mar 12, 2010 | 18.15 | 18.15 | 17.90 | 18.00 | 88,731 | +0.47(+2.68%) |
Mar 11, 2010 | 17.44 | 17.62 | 17.41 | 17.53 | 39,162 | -0.07(-0.40%) |
Mar 10, 2010 | 17.42 | 17.75 | 17.42 | 17.60 | 4,469 | +0.05(+0.28%) |
Mar 09, 2010 | 17.38 | 17.80 | 17.38 | 17.55 | 8,024 | +0.20(+1.15%) |
Mar 08, 2010 | 17.49 | 17.55 | 17.35 | 17.35 | 3,758 | -0.35(-1.98%) |
Mar 05, 2010 | 17.48 | 17.78 | 17.48 | 17.70 | 47,350 | +0.40(+2.31%) |
Mar 04, 2010 | 17.35 | 17.40 | 17.18 | 17.30 | 13,940 | +0.01(+0.06%) |
Mar 03, 2010 | 17.25 | 17.55 | 17.25 | 17.29 | 7,479 | +0.34(+2.01%) |
Mar 02, 2010 | 16.81 | 17.02 | 16.64 | 16.95 | 7,288 | +0.70(+4.31%) |