Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.56 | 16.93 | 16.32 | 16.56 | 70,457 | +0.22(+1.34%) |
May 27, 2010 | 15.85 | 16.49 | 15.74 | 16.34 | 75,533 | +0.87(+5.60%) |
May 26, 2010 | 15.16 | 15.68 | 15.16 | 15.48 | 107,638 | +0.24(+1.59%) |
May 25, 2010 | 15.16 | 15.31 | 14.94 | 15.23 | 119,529 | -0.22(-1.44%) |
May 24, 2010 | 15.55 | 15.57 | 15.33 | 15.46 | 60,219 | -0.09(-0.58%) |
May 21, 2010 | 14.78 | 15.55 | 14.47 | 15.55 | 156,057 | +0.57(+3.81%) |
May 20, 2010 | 14.90 | 15.38 | 14.69 | 14.97 | 259,160 | -0.58(-3.74%) |
May 19, 2010 | 15.62 | 15.68 | 14.94 | 15.56 | 125,142 | -0.21(-1.35%) |
May 18, 2010 | 16.24 | 16.41 | 15.64 | 15.77 | 161,263 | -0.37(-2.30%) |
May 17, 2010 | 16.51 | 16.51 | 15.94 | 16.14 | 151,871 | -0.37(-2.21%) |
May 14, 2010 | 16.51 | 16.79 | 16.06 | 16.51 | 145,927 | -0.51(-3.02%) |
May 13, 2010 | 17.27 | 17.39 | 16.83 | 17.02 | 78,788 | -0.26(-1.49%) |
May 12, 2010 | 17.17 | 17.33 | 16.96 | 17.28 | 81,939 | +0.04(+0.21%) |
May 11, 2010 | 17.14 | 17.30 | 17.13 | 17.24 | 201,064 | +0.46(+2.73%) |
May 10, 2010 | 16.83 | 16.96 | 16.61 | 16.78 | 202,248 | +0.59(+3.67%) |
May 07, 2010 | 15.54 | 16.49 | 14.86 | 16.19 | 288,297 | +0.48(+3.07%) |
May 06, 2010 | 17.33 | 17.33 | 14.05 | 15.71 | 302 | -0.83(-5.04%) |
May 05, 2010 | 17.20 | 17.48 | 16.40 | 16.54 | 339,000 | -1.35(-7.55%) |
May 04, 2010 | 18.02 | 18.15 | 17.82 | 17.89 | 129,049 | -0.13(-0.71%) |
May 03, 2010 | 17.60 | 18.09 | 17.59 | 18.02 | 142,274 | +0.53(+3.02%) |
Apr 30, 2010 | 17.43 | 17.60 | 17.33 | 17.49 | 186,954 | +0.07(+0.38%) |
Apr 29, 2010 | 17.41 | 17.46 | 17.38 | 17.43 | 76,883 | +0.07(+0.38%) |
Apr 28, 2010 | 17.16 | 17.42 | 17.16 | 17.36 | 189,384 | +0.14(+0.84%) |
Apr 27, 2010 | 17.46 | 17.49 | 17.18 | 17.22 | 101,475 | -0.19(-1.08%) |
Apr 26, 2010 | 17.49 | 17.49 | 17.33 | 17.40 | 77,701 | +0.16(+0.90%) |
Apr 23, 2010 | 17.10 | 17.39 | 17.10 | 17.25 | 124,989 | +0.15(+0.87%) |
Apr 22, 2010 | 17.21 | 17.21 | 17.00 | 17.10 | 64,970 | -0.06(-0.37%) |
Apr 21, 2010 | 17.16 | 17.24 | 17.07 | 17.16 | 59,044 | +0.07(+0.42%) |
Apr 20, 2010 | 16.82 | 17.23 | 16.72 | 17.09 | 48,079 | +0.40(+2.40%) |
Apr 19, 2010 | 16.51 | 16.74 | 16.45 | 16.69 | 53,987 | +0.10(+0.62%) |
Apr 16, 2010 | 16.63 | 16.79 | 16.42 | 16.59 | 94,943 | -0.05(-0.28%) |
Apr 15, 2010 | 16.83 | 16.83 | 16.63 | 16.64 | 62,134 | +0.04(+0.26%) |
Apr 14, 2010 | 16.57 | 16.76 | 16.52 | 16.59 | 63,718 | +0.02(+0.14%) |
Apr 13, 2010 | 16.98 | 17.09 | 16.39 | 16.57 | 99,482 | -0.34(-2.01%) |
Apr 12, 2010 | 16.50 | 17.46 | 16.45 | 16.91 | 393,931 | +0.41(+2.46%) |
Apr 09, 2010 | 16.13 | 16.50 | 16.13 | 16.50 | 106,622 | +0.37(+2.31%) |
Apr 08, 2010 | 15.96 | 16.31 | 15.86 | 16.13 | 93,178 | +0.27(+1.71%) |
Apr 07, 2010 | 15.87 | 16.06 | 15.73 | 15.86 | 68,370 | -0.01(-0.06%) |
Apr 06, 2010 | 15.36 | 16.13 | 15.36 | 15.87 | 140,017 | +0.28(+1.78%) |
Apr 05, 2010 | 15.13 | 15.68 | 14.97 | 15.59 | 146,757 | +0.57(+3.81%) |
Apr 01, 2010 | 15.06 | 15.02 | 15.02 | 15.02 | 30,581 | +0.10(+0.68%) |
Mar 31, 2010 | 14.87 | 15.03 | 14.76 | 14.92 | 64,233 | +0.19(+1.27%) |
Mar 30, 2010 | 14.96 | 15.03 | 14.73 | 14.73 | 33,798 | -0.11(-0.75%) |
Mar 29, 2010 | 14.55 | 14.90 | 14.49 | 14.84 | 79,786 | +0.42(+2.88%) |
Mar 26, 2010 | 14.52 | 14.58 | 14.33 | 14.43 | 113,215 | +0.03(+0.20%) |
Mar 25, 2010 | 14.91 | 14.91 | 14.39 | 14.40 | 88,863 | -0.49(-3.27%) |
Mar 24, 2010 | 14.64 | 14.96 | 14.64 | 14.88 | 84,276 | +0.29(+1.99%) |
Mar 23, 2010 | 14.08 | 14.60 | 14.08 | 14.59 | 84,346 | +0.53(+3.74%) |
Mar 22, 2010 | 14.14 | 14.26 | 13.91 | 14.07 | 143,047 | -0.07(-0.49%) |
Mar 19, 2010 | 14.55 | 14.57 | 13.90 | 14.14 | 170,885 | -0.52(-3.57%) |
Mar 18, 2010 | 15.04 | 15.10 | 14.39 | 14.66 | 140,203 | -0.30(-1.99%) |
Mar 17, 2010 | 15.43 | 15.45 | 14.93 | 14.96 | 277,003 | -0.50(-3.26%) |
Mar 16, 2010 | 15.84 | 15.84 | 15.29 | 15.46 | 135,494 | -0.27(-1.70%) |
Mar 15, 2010 | 15.73 | 15.77 | 15.63 | 15.73 | 79,297 | -0.25(-1.54%) |
Mar 12, 2010 | 16.32 | 16.32 | 15.91 | 15.97 | 69,967 | -0.06(-0.35%) |
Mar 11, 2010 | 16.18 | 16.32 | 15.91 | 16.03 | 131,261 | -0.01(-0.06%) |
Mar 10, 2010 | 16.09 | 16.19 | 15.82 | 16.04 | 121,779 | +0.14(+0.90%) |
Mar 09, 2010 | 15.78 | 16.03 | 15.76 | 15.90 | 111,597 | -0.01(-0.06%) |
Mar 08, 2010 | 15.94 | 16.01 | 15.79 | 15.90 | 52,043 | +0.01(+0.06%) |
Mar 05, 2010 | 15.96 | 15.96 | 15.64 | 15.90 | 69,511 | +0.16(+1.04%) |
Mar 04, 2010 | 15.95 | 15.95 | 15.53 | 15.73 | 117,359 | -0.24(-1.51%) |
Mar 03, 2010 | 16.25 | 16.33 | 15.97 | 15.97 | 189,354 | -0.13(-0.83%) |
Mar 02, 2010 | 16.29 | 16.29 | 15.91 | 16.11 | 77,845 | +0.25(+1.60%) |