Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.55 | 15.84 | 15.16 | 15.38 | 121,951 | -0.17(-1.09%) |
May 27, 2010 | 15.38 | 15.67 | 15.14 | 15.55 | 178,308 | +0.51(+3.39%) |
May 26, 2010 | 15.17 | 15.41 | 14.98 | 15.04 | 93,904 | -0.05(-0.33%) |
May 25, 2010 | 15.26 | 15.46 | 14.88 | 15.09 | 121,230 | -0.44(-2.83%) |
May 24, 2010 | 15.91 | 16.01 | 15.50 | 15.53 | 46,003 | -0.47(-2.94%) |
May 21, 2010 | 15.53 | 16.03 | 15.53 | 16.00 | 83,368 | +0.20(+1.27%) |
May 20, 2010 | 15.83 | 16.55 | 15.76 | 15.80 | 142,339 | -0.87(-5.22%) |
May 19, 2010 | 16.96 | 16.98 | 16.52 | 16.67 | 54,192 | -0.39(-2.29%) |
May 18, 2010 | 17.75 | 17.88 | 16.99 | 17.06 | 90,796 | -0.44(-2.51%) |
May 17, 2010 | 18.00 | 18.00 | 17.43 | 17.50 | 102,122 | -0.33(-1.85%) |
May 14, 2010 | 17.80 | 18.05 | 17.60 | 17.83 | 138,467 | -0.17(-0.94%) |
May 13, 2010 | 18.26 | 18.86 | 17.81 | 18.00 | 177,414 | -0.36(-1.96%) |
May 12, 2010 | 18.25 | 18.39 | 17.99 | 18.36 | 136,921 | +0.20(+1.10%) |
May 11, 2010 | 18.08 | 18.36 | 17.37 | 18.16 | 61,615 | +0.06(+0.33%) |
May 10, 2010 | 17.62 | 18.11 | 17.24 | 18.10 | 92,799 | +0.99(+5.79%) |
May 07, 2010 | 17.13 | 17.87 | 16.78 | 17.11 | 154,487 | -0.16(-0.93%) |
May 06, 2010 | 18.14 | 18.25 | 15.70 | 17.27 | 230,739 | -0.95(-5.21%) |
May 05, 2010 | 18.26 | 18.40 | 17.99 | 18.22 | 119,266 | +0.01(+0.05%) |
May 04, 2010 | 18.03 | 18.42 | 17.94 | 18.21 | 293,900 | -0.08(-0.44%) |
May 03, 2010 | 18.15 | 18.41 | 18.15 | 18.29 | 159,789 | +0.14(+0.77%) |
Apr 30, 2010 | 18.26 | 18.55 | 18.00 | 18.15 | 209,502 | -0.05(-0.27%) |
Apr 29, 2010 | 17.50 | 18.22 | 17.44 | 18.20 | 277,523 | +1.19(+7.00%) |
Apr 28, 2010 | 16.77 | 17.23 | 16.29 | 17.01 | 150,145 | +0.21(+1.25%) |
Apr 27, 2010 | 17.09 | 17.30 | 16.72 | 16.80 | 86,196 | -0.32(-1.87%) |
Apr 26, 2010 | 17.30 | 17.43 | 17.00 | 17.12 | 78,287 | -0.16(-0.93%) |
Apr 23, 2010 | 16.70 | 17.29 | 16.54 | 17.28 | 154,037 | +0.61(+3.66%) |
Apr 22, 2010 | 16.25 | 16.69 | 16.07 | 16.67 | 83,654 | +0.19(+1.15%) |
Apr 21, 2010 | 16.58 | 16.59 | 16.21 | 16.48 | 45,604 | -0.12(-0.72%) |
Apr 20, 2010 | 16.26 | 16.69 | 16.18 | 16.60 | 71,611 | +0.44(+2.72%) |
Apr 19, 2010 | 15.99 | 16.18 | 15.99 | 16.16 | 84,310 | +0.15(+0.94%) |
Apr 16, 2010 | 16.03 | 16.05 | 15.78 | 16.01 | 116,404 | +0.01(+0.06%) |
Apr 15, 2010 | 16.21 | 16.48 | 16.00 | 16.00 | 44,496 | -0.18(-1.11%) |
Apr 14, 2010 | 16.25 | 16.29 | 16.00 | 16.18 | 54,134 | +0.01(+0.06%) |
Apr 13, 2010 | 16.09 | 16.25 | 15.98 | 16.17 | 22,871 | +0.09(+0.56%) |
Apr 12, 2010 | 16.05 | 16.19 | 15.84 | 16.08 | 40,436 | -0.03(-0.19%) |
Apr 09, 2010 | 16.09 | 16.22 | 15.90 | 16.11 | 43,018 | -0.01(-0.06%) |
Apr 08, 2010 | 16.13 | 16.44 | 15.98 | 16.12 | 37,911 | -0.12(-0.74%) |
Apr 07, 2010 | 16.67 | 16.77 | 16.12 | 16.24 | 44,528 | -0.50(-2.99%) |
Apr 06, 2010 | 17.01 | 17.28 | 16.69 | 16.74 | 28,738 | -0.40(-2.33%) |
Apr 05, 2010 | 16.50 | 17.23 | 16.50 | 17.14 | 64,557 | +0.75(+4.58%) |
Apr 01, 2010 | 16.83 | 16.39 | 16.39 | 16.39 | 44,900 | -0.30(-1.80%) |
Mar 31, 2010 | 16.19 | 17.04 | 16.19 | 16.69 | 109,673 | +0.39(+2.39%) |
Mar 30, 2010 | 15.91 | 16.35 | 15.72 | 16.30 | 70,810 | +0.36(+2.26%) |
Mar 29, 2010 | 15.74 | 15.98 | 15.72 | 15.94 | 65,121 | +0.19(+1.21%) |
Mar 26, 2010 | 15.45 | 15.86 | 15.27 | 15.75 | 163,473 | +0.40(+2.61%) |
Mar 25, 2010 | 15.76 | 15.91 | 15.32 | 15.35 | 48,000 | -0.36(-2.29%) |
Mar 24, 2010 | 16.09 | 16.25 | 15.67 | 15.71 | 25,886 | -0.48(-2.96%) |
Mar 23, 2010 | 16.13 | 16.23 | 15.93 | 16.19 | 42,384 | +0.02(+0.12%) |
Mar 22, 2010 | 16.20 | 16.55 | 15.86 | 16.17 | 45,746 | -0.18(-1.10%) |
Mar 19, 2010 | 16.45 | 16.60 | 16.18 | 16.35 | 148,897 | +0.03(+0.18%) |
Mar 18, 2010 | 16.30 | 16.42 | 16.18 | 16.32 | 33,350 | -0.03(-0.18%) |
Mar 17, 2010 | 16.74 | 16.94 | 16.24 | 16.35 | 49,617 | -0.33(-1.98%) |
Mar 16, 2010 | 16.00 | 16.71 | 15.84 | 16.68 | 67,306 | +0.78(+4.91%) |
Mar 15, 2010 | 15.82 | 16.05 | 15.67 | 15.90 | 38,982 | -0.17(-1.06%) |
Mar 12, 2010 | 16.19 | 16.28 | 15.88 | 16.07 | 70,990 | -0.18(-1.11%) |
Mar 11, 2010 | 16.13 | 16.37 | 16.06 | 16.25 | 141,941 | +0.00(+0.00%) |
Mar 10, 2010 | 16.20 | 16.28 | 15.89 | 16.25 | 77,576 | +0.01(+0.06%) |
Mar 09, 2010 | 16.16 | 16.73 | 16.00 | 16.24 | 151,535 | +0.06(+0.37%) |
Mar 08, 2010 | 16.15 | 16.24 | 15.84 | 16.18 | 55,009 | +0.06(+0.37%) |
Mar 05, 2010 | 15.80 | 16.19 | 15.76 | 16.12 | 98,905 | +0.42(+2.68%) |
Mar 04, 2010 | 15.67 | 15.71 | 15.61 | 15.70 | 52,373 | +0.00(+0.00%) |
Mar 03, 2010 | 15.77 | 15.91 | 15.61 | 15.70 | 206,335 | -0.07(-0.44%) |
Mar 02, 2010 | 15.94 | 15.94 | 15.60 | 15.77 | 292,951 | -0.03(-0.19%) |