Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.91 | 15.15 | 14.77 | 15.09 | 5,310 | +0.18(+1.23%) |
May 27, 2010 | 14.80 | 14.91 | 14.34 | 14.91 | 8,476 | +0.45(+3.14%) |
May 26, 2010 | 14.49 | 14.88 | 14.30 | 14.45 | 9,531 | +0.11(+0.76%) |
May 25, 2010 | 14.29 | 14.91 | 14.29 | 14.34 | 11,971 | -0.13(-0.89%) |
May 24, 2010 | 14.37 | 14.91 | 14.36 | 14.47 | 4,992 | +0.09(+0.66%) |
May 21, 2010 | 14.61 | 14.61 | 14.34 | 14.38 | 18,380 | -0.29(-1.99%) |
May 20, 2010 | 14.92 | 14.96 | 14.66 | 14.67 | 12,660 | -0.33(-2.21%) |
May 19, 2010 | 14.97 | 15.08 | 14.97 | 15.00 | 8,094 | +0.03(+0.18%) |
May 18, 2010 | 15.14 | 15.18 | 14.97 | 14.97 | 2,966 | -0.01(-0.05%) |
May 17, 2010 | 15.27 | 15.27 | 14.87 | 14.98 | 4,349 | -0.05(-0.36%) |
May 14, 2010 | 15.10 | 15.18 | 15.03 | 15.03 | 3,820 | -0.13(-0.85%) |
May 13, 2010 | 14.91 | 15.43 | 14.88 | 15.16 | 8,096 | +0.14(+0.95%) |
May 12, 2010 | 15.18 | 15.18 | 14.78 | 15.02 | 22,522 | -0.18(-1.16%) |
May 11, 2010 | 15.37 | 15.64 | 15.04 | 15.20 | 11,412 | -0.37(-2.39%) |
May 10, 2010 | 14.91 | 15.57 | 14.73 | 15.57 | 31,389 | +1.00(+6.84%) |
May 07, 2010 | 15.26 | 15.29 | 14.57 | 14.57 | 36,801 | -0.75(-4.87%) |
May 06, 2010 | 15.50 | 15.82 | 15.25 | 15.32 | 10,874 | -0.14(-0.88%) |
May 05, 2010 | 15.83 | 15.83 | 15.45 | 15.45 | 7,230 | -0.27(-1.72%) |
May 04, 2010 | 15.73 | 15.75 | 15.59 | 15.73 | 8,637 | -0.12(-0.77%) |
May 03, 2010 | 15.79 | 15.94 | 15.76 | 15.85 | 4,447 | +0.03(+0.21%) |
Apr 30, 2010 | 16.23 | 16.23 | 15.81 | 15.81 | 10,947 | -0.25(-1.56%) |
Apr 29, 2010 | 16.00 | 16.11 | 15.78 | 16.07 | 7,470 | +0.28(+1.76%) |
Apr 28, 2010 | 15.73 | 15.86 | 15.73 | 15.79 | 19,417 | +0.09(+0.60%) |
Apr 27, 2010 | 16.00 | 16.00 | 15.60 | 15.69 | 10,915 | -0.30(-1.87%) |
Apr 26, 2010 | 16.00 | 16.00 | 15.76 | 15.99 | 7,026 | +0.09(+0.55%) |
Apr 23, 2010 | 16.00 | 16.06 | 15.76 | 15.90 | 6,870 | -0.12(-0.72%) |
Apr 22, 2010 | 16.13 | 16.26 | 15.95 | 16.02 | 7,562 | -0.14(-0.84%) |
Apr 21, 2010 | 16.13 | 16.18 | 16.13 | 16.15 | 3,325 | +0.37(+2.32%) |
Apr 20, 2010 | 15.45 | 15.88 | 15.39 | 15.79 | 3,592 | +0.13(+0.82%) |
Apr 19, 2010 | 15.70 | 15.73 | 15.60 | 15.66 | 3,666 | +0.07(+0.43%) |
Apr 16, 2010 | 15.96 | 16.09 | 15.59 | 15.59 | 11,597 | -0.32(-2.00%) |
Apr 15, 2010 | 15.68 | 16.02 | 15.68 | 15.91 | 6,259 | +0.17(+1.08%) |
Apr 14, 2010 | 15.59 | 15.76 | 15.58 | 15.74 | 6,482 | +0.18(+1.18%) |
Apr 13, 2010 | 15.65 | 15.65 | 15.40 | 15.56 | 6,972 | +0.03(+0.22%) |
Apr 12, 2010 | 15.80 | 15.80 | 15.39 | 15.52 | 6,517 | -0.09(-0.56%) |
Apr 09, 2010 | 15.39 | 15.61 | 15.39 | 15.61 | 5,917 | +0.38(+2.49%) |
Apr 08, 2010 | 15.57 | 15.71 | 15.23 | 15.23 | 14,581 | -0.23(-1.52%) |
Apr 07, 2010 | 16.04 | 16.17 | 15.45 | 15.47 | 9,238 | -0.65(-4.04%) |
Apr 06, 2010 | 16.34 | 16.43 | 16.04 | 16.12 | 5,661 | -0.31(-1.88%) |
Apr 05, 2010 | 16.03 | 16.43 | 16.03 | 16.43 | 4,502 | +0.62(+3.95%) |
Apr 01, 2010 | 15.80 | 15.80 | 15.80 | 15.80 | 6,855 | +0.10(+0.64%) |
Mar 31, 2010 | 15.43 | 15.94 | 15.43 | 15.70 | 9,308 | -0.01(-0.09%) |
Mar 30, 2010 | 15.83 | 15.83 | 15.34 | 15.71 | 12,037 | +0.17(+1.08%) |
Mar 29, 2010 | 16.24 | 16.24 | 15.43 | 15.55 | 8,837 | -0.66(-4.10%) |
Mar 26, 2010 | 16.38 | 16.45 | 16.10 | 16.21 | 5,937 | -0.29(-1.75%) |
Mar 25, 2010 | 16.94 | 16.97 | 16.42 | 16.50 | 38,248 | -0.45(-2.65%) |
Mar 24, 2010 | 17.06 | 17.12 | 16.88 | 16.95 | 4,168 | -0.19(-1.14%) |
Mar 23, 2010 | 17.13 | 17.24 | 16.88 | 17.14 | 8,194 | -0.06(-0.35%) |
Mar 22, 2010 | 17.32 | 17.37 | 16.81 | 17.20 | 10,061 | -0.21(-1.19%) |
Mar 19, 2010 | 17.13 | 17.42 | 17.11 | 17.41 | 20,617 | +0.38(+2.25%) |
Mar 18, 2010 | 16.98 | 17.18 | 16.90 | 17.03 | 5,541 | -0.01(-0.08%) |
Mar 17, 2010 | 17.07 | 17.11 | 16.89 | 17.04 | 2,029 | -0.40(-2.31%) |
Mar 16, 2010 | 17.11 | 17.45 | 17.03 | 17.45 | 7,264 | -0.03(-0.19%) |
Mar 15, 2010 | 17.38 | 17.61 | 17.03 | 17.48 | 4,010 | +0.42(+2.44%) |
Mar 12, 2010 | 17.09 | 17.44 | 17.06 | 17.06 | 3,469 | -0.30(-1.74%) |
Mar 11, 2010 | 17.04 | 17.36 | 17.04 | 17.36 | 4,174 | +0.20(+1.17%) |
Mar 10, 2010 | 16.87 | 17.16 | 16.79 | 17.16 | 5,049 | +0.39(+2.32%) |
Mar 09, 2010 | 16.56 | 16.77 | 16.45 | 16.77 | 7,653 | +0.25(+1.54%) |
Mar 08, 2010 | 16.60 | 16.60 | 16.24 | 16.52 | 2,140 | -0.03(-0.20%) |
Mar 05, 2010 | 16.22 | 16.63 | 16.22 | 16.55 | 8,448 | +0.32(+1.94%) |
Mar 04, 2010 | 16.24 | 16.24 | 16.10 | 16.24 | 4,524 | +0.03(+0.21%) |
Mar 03, 2010 | 16.23 | 16.57 | 16.20 | 16.20 | 10,360 | -0.07(-0.41%) |
Mar 02, 2010 | 15.71 | 16.37 | 15.71 | 16.27 | 15,100 | +0.39(+2.45%) |