Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.43 | 14.72 | 14.40 | 14.43 | 95,978 | -0.30(-2.03%) |
May 27, 2010 | 14.43 | 14.73 | 14.41 | 14.73 | 26,257 | +0.71(+5.09%) |
May 26, 2010 | 14.26 | 14.26 | 14.02 | 14.02 | 22,104 | -0.09(-0.65%) |
May 25, 2010 | 13.83 | 14.11 | 13.73 | 14.11 | 81,443 | -0.21(-1.50%) |
May 24, 2010 | 14.33 | 14.43 | 14.33 | 14.33 | 16,733 | -0.19(-1.31%) |
May 21, 2010 | 14.07 | 14.52 | 14.07 | 14.52 | 53,324 | +0.39(+2.74%) |
May 20, 2010 | 14.11 | 14.38 | 14.06 | 14.13 | 34,128 | -0.57(-3.88%) |
May 19, 2010 | 14.60 | 14.80 | 14.56 | 14.70 | 72,634 | -0.10(-0.69%) |
May 18, 2010 | 15.23 | 15.23 | 14.77 | 14.80 | 21,133 | -0.29(-1.94%) |
May 17, 2010 | 15.03 | 15.09 | 14.74 | 15.09 | 25,789 | -0.01(-0.05%) |
May 14, 2010 | 15.10 | 15.24 | 14.95 | 15.10 | 46,406 | -0.37(-2.42%) |
May 13, 2010 | 15.63 | 15.66 | 15.47 | 15.47 | 12,263 | -0.22(-1.43%) |
May 12, 2010 | 15.63 | 15.72 | 15.60 | 15.70 | 32,646 | +0.22(+1.45%) |
May 11, 2010 | 15.62 | 15.67 | 15.47 | 15.47 | 39,539 | -0.18(-1.17%) |
May 10, 2010 | 15.66 | 15.69 | 15.53 | 15.66 | 47,795 | +0.96(+6.56%) |
May 07, 2010 | 14.52 | 15.06 | 14.52 | 14.69 | 55,812 | +0.61(+4.35%) |
May 06, 2010 | 15.38 | 15.38 | 13.76 | 14.08 | 58,133 | -1.33(-8.60%) |
May 05, 2010 | 15.47 | 15.57 | 15.41 | 15.41 | 33,177 | -0.35(-2.20%) |
May 04, 2010 | 15.93 | 16.00 | 15.67 | 15.75 | 28,417 | -0.66(-4.02%) |
May 03, 2010 | 16.28 | 16.44 | 16.28 | 16.41 | 26,832 | +0.09(+0.54%) |
Apr 30, 2010 | 16.33 | 16.36 | 16.29 | 16.32 | 67,435 | -0.10(-0.62%) |
Apr 29, 2010 | 16.41 | 16.47 | 16.41 | 16.43 | 13,802 | +0.22(+1.34%) |
Apr 28, 2010 | 16.22 | 16.28 | 16.07 | 16.21 | 19,183 | +0.03(+0.21%) |
Apr 27, 2010 | 16.57 | 16.64 | 16.17 | 16.17 | 48,809 | -0.62(-3.68%) |
Apr 26, 2010 | 16.84 | 16.89 | 16.76 | 16.79 | 93,744 | -0.05(-0.32%) |
Apr 23, 2010 | 16.64 | 16.85 | 16.64 | 16.85 | 10,400 | +0.17(+1.02%) |
Apr 22, 2010 | 16.51 | 16.68 | 16.50 | 16.68 | 13,272 | -0.13(-0.77%) |
Apr 21, 2010 | 16.81 | 16.85 | 16.69 | 16.81 | 25,710 | -0.04(-0.24%) |
Apr 20, 2010 | 16.85 | 16.96 | 16.83 | 16.85 | 40,289 | +0.13(+0.77%) |
Apr 19, 2010 | 16.65 | 16.73 | 16.58 | 16.72 | 38,257 | -0.05(-0.28%) |
Apr 16, 2010 | 17.00 | 17.01 | 16.75 | 16.77 | 36,765 | -0.39(-2.26%) |
Apr 15, 2010 | 17.12 | 17.21 | 17.08 | 17.15 | 58,268 | -0.04(-0.24%) |
Apr 14, 2010 | 17.03 | 17.19 | 17.01 | 17.19 | 35,710 | +0.25(+1.45%) |
Apr 13, 2010 | 16.94 | 16.96 | 16.83 | 16.95 | 38,921 | -0.02(-0.09%) |
Apr 12, 2010 | 17.00 | 17.00 | 16.91 | 16.96 | 54,619 | +0.06(+0.36%) |
Apr 09, 2010 | 16.84 | 16.96 | 16.84 | 16.90 | 53,227 | +0.13(+0.77%) |
Apr 08, 2010 | 16.56 | 16.77 | 16.55 | 16.77 | 12,479 | +0.02(+0.12%) |
Apr 07, 2010 | 16.81 | 16.81 | 16.70 | 16.75 | 13,106 | -0.10(-0.57%) |
Apr 06, 2010 | 16.74 | 16.86 | 16.74 | 16.85 | 32,762 | -0.05(-0.28%) |
Apr 05, 2010 | 16.72 | 16.91 | 16.72 | 16.89 | 30,526 | +0.10(+0.61%) |
Apr 01, 2010 | 16.65 | 16.79 | 16.79 | 16.79 | 121,840 | +0.31(+1.90%) |
Mar 31, 2010 | 16.48 | 16.59 | 16.47 | 16.48 | 34,397 | -0.08(-0.49%) |
Mar 30, 2010 | 16.55 | 16.64 | 16.47 | 16.56 | 60,335 | +0.01(+0.05%) |
Mar 29, 2010 | 16.49 | 16.55 | 16.45 | 16.55 | 30,177 | +0.18(+1.07%) |
Mar 26, 2010 | 16.36 | 16.39 | 16.29 | 16.38 | 24,088 | +0.17(+1.05%) |
Mar 25, 2010 | 16.34 | 16.41 | 16.21 | 16.21 | 38,179 | -0.03(-0.17%) |
Mar 24, 2010 | 16.27 | 16.28 | 16.20 | 16.24 | 37,352 | -0.26(-1.55%) |
Mar 23, 2010 | 16.44 | 16.50 | 16.41 | 16.49 | 5,622 | +0.11(+0.65%) |
Mar 22, 2010 | 16.17 | 16.39 | 16.17 | 16.38 | 21,739 | +0.05(+0.29%) |
Mar 19, 2010 | 16.51 | 16.51 | 16.26 | 16.34 | 19,660 | -0.18(-1.07%) |
Mar 18, 2010 | 16.53 | 16.55 | 16.40 | 16.51 | 18,346 | -0.05(-0.33%) |
Mar 17, 2010 | 16.53 | 16.67 | 16.53 | 16.57 | 72,271 | +0.18(+1.08%) |
Mar 16, 2010 | 16.30 | 16.47 | 16.30 | 16.39 | 14,211 | +0.09(+0.53%) |
Mar 15, 2010 | 16.20 | 16.31 | 16.20 | 16.30 | 45,982 | -0.11(-0.65%) |
Mar 12, 2010 | 16.38 | 16.42 | 16.34 | 16.41 | 34,556 | +0.12(+0.73%) |
Mar 11, 2010 | 16.24 | 16.30 | 16.18 | 16.29 | 25,312 | +0.07(+0.41%) |
Mar 10, 2010 | 16.30 | 16.30 | 16.17 | 16.22 | 29,611 | +0.04(+0.27%) |
Mar 09, 2010 | 16.08 | 16.24 | 16.08 | 16.18 | 34,871 | -0.03(-0.21%) |
Mar 08, 2010 | 16.20 | 16.24 | 16.15 | 16.21 | 11,215 | +0.01(+0.04%) |
Mar 05, 2010 | 15.97 | 16.21 | 15.97 | 16.21 | 11,936 | +0.34(+2.13%) |
Mar 04, 2010 | 15.86 | 15.92 | 15.78 | 15.87 | 27,268 | -0.09(-0.57%) |
Mar 03, 2010 | 15.90 | 16.03 | 15.90 | 15.96 | 10,955 | +0.19(+1.19%) |
Mar 02, 2010 | 15.68 | 15.81 | 15.68 | 15.77 | 40,759 | +0.14(+0.87%) |