Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.68 | 14.60 | 14.09 | 14.35 | 7,298 | -0.33(-2.25%) |
May 27, 2010 | 14.51 | 15.61 | 14.04 | 14.68 | 37,542 | +0.46(+3.26%) |
May 26, 2010 | 14.52 | 14.54 | 13.96 | 14.22 | 40,896 | +0.03(+0.20%) |
May 25, 2010 | 14.48 | 15.06 | 14.15 | 14.19 | 20,665 | -0.73(-4.89%) |
May 24, 2010 | 14.86 | 15.06 | 14.62 | 14.92 | 16,126 | +0.09(+0.62%) |
May 21, 2010 | 14.78 | 15.56 | 14.63 | 14.82 | 34,445 | +0.14(+0.95%) |
May 20, 2010 | 15.64 | 16.15 | 14.68 | 14.68 | 18,049 | -0.96(-6.11%) |
May 19, 2010 | 15.98 | 16.05 | 15.57 | 15.64 | 12,898 | -0.31(-1.96%) |
May 18, 2010 | 16.24 | 16.43 | 15.82 | 15.95 | 8,808 | -0.13(-0.82%) |
May 17, 2010 | 16.07 | 16.24 | 15.81 | 16.09 | 9,810 | +0.13(+0.79%) |
May 14, 2010 | 16.10 | 16.10 | 15.82 | 15.96 | 6,478 | -0.26(-1.62%) |
May 13, 2010 | 16.24 | 16.24 | 16.06 | 16.22 | 8,654 | -0.02(-0.11%) |
May 12, 2010 | 15.51 | 16.24 | 15.03 | 16.24 | 28,749 | +0.71(+4.55%) |
May 11, 2010 | 15.16 | 15.53 | 14.82 | 15.53 | 11,212 | +0.31(+2.06%) |
May 10, 2010 | 14.65 | 15.29 | 14.65 | 15.22 | 18,650 | +0.94(+6.59%) |
May 07, 2010 | 14.89 | 15.25 | 14.28 | 14.28 | 21,563 | -0.54(-3.65%) |
May 06, 2010 | 15.39 | 15.42 | 14.54 | 14.82 | 14,994 | -0.43(-2.80%) |
May 05, 2010 | 15.30 | 15.67 | 15.19 | 15.25 | 12,421 | -0.28(-1.80%) |
May 04, 2010 | 15.46 | 15.66 | 15.12 | 15.53 | 9,149 | -0.11(-0.69%) |
May 03, 2010 | 15.48 | 15.63 | 15.45 | 15.63 | 4,168 | +0.19(+1.26%) |
Apr 30, 2010 | 15.26 | 15.67 | 15.26 | 15.44 | 14,105 | -0.24(-1.53%) |
Apr 29, 2010 | 15.48 | 15.68 | 15.29 | 15.68 | 17,643 | +0.21(+1.33%) |
Apr 28, 2010 | 15.54 | 15.64 | 15.34 | 15.48 | 10,073 | -0.01(-0.04%) |
Apr 27, 2010 | 15.50 | 15.54 | 15.45 | 15.48 | 6,831 | +0.07(+0.48%) |
Apr 26, 2010 | 15.67 | 15.67 | 15.28 | 15.41 | 16,580 | -0.22(-1.42%) |
Apr 23, 2010 | 15.63 | 15.67 | 15.33 | 15.63 | 8,249 | +0.00(+0.00%) |
Apr 22, 2010 | 15.38 | 15.63 | 15.36 | 15.63 | 6,545 | +0.22(+1.41%) |
Apr 21, 2010 | 15.15 | 15.50 | 15.12 | 15.41 | 2,143 | -0.02(-0.15%) |
Apr 20, 2010 | 15.20 | 15.61 | 15.20 | 15.44 | 5,101 | +0.22(+1.42%) |
Apr 19, 2010 | 15.45 | 15.67 | 15.10 | 15.22 | 12,405 | -0.20(-1.29%) |
Apr 16, 2010 | 15.73 | 15.73 | 15.42 | 15.42 | 13,889 | -0.25(-1.60%) |
Apr 15, 2010 | 15.74 | 15.82 | 15.66 | 15.67 | 3,556 | +0.01(+0.04%) |
Apr 14, 2010 | 15.58 | 15.94 | 15.25 | 15.66 | 14,242 | +0.22(+1.40%) |
Apr 13, 2010 | 15.93 | 16.00 | 15.34 | 15.45 | 6,419 | -0.38(-2.41%) |
Apr 12, 2010 | 15.80 | 16.17 | 15.65 | 15.83 | 6,078 | -0.17(-1.03%) |
Apr 09, 2010 | 15.57 | 16.36 | 15.57 | 15.99 | 9,664 | -0.14(-0.88%) |
Apr 08, 2010 | 16.20 | 16.20 | 16.14 | 16.14 | 4,714 | -0.11(-0.67%) |
Apr 07, 2010 | 15.94 | 16.48 | 15.94 | 16.24 | 9,835 | +0.21(+1.28%) |
Apr 06, 2010 | 15.32 | 16.44 | 15.17 | 16.04 | 13,328 | +0.67(+4.34%) |
Apr 05, 2010 | 15.31 | 15.65 | 15.25 | 15.37 | 11,045 | -0.02(-0.15%) |
Apr 01, 2010 | 15.65 | 15.40 | 15.40 | 15.40 | 8,947 | -0.14(-0.88%) |
Mar 31, 2010 | 15.95 | 15.96 | 15.53 | 15.53 | 20,787 | -0.40(-2.54%) |
Mar 30, 2010 | 15.74 | 15.95 | 15.74 | 15.94 | 6,201 | +0.19(+1.23%) |
Mar 29, 2010 | 15.83 | 15.96 | 15.63 | 15.74 | 7,370 | -0.05(-0.29%) |
Mar 26, 2010 | 15.89 | 15.93 | 15.72 | 15.79 | 3,157 | +0.06(+0.40%) |
Mar 25, 2010 | 15.99 | 16.05 | 15.65 | 15.73 | 7,393 | -0.22(-1.39%) |
Mar 24, 2010 | 15.91 | 16.16 | 15.61 | 15.95 | 7,173 | -0.07(-0.46%) |
Mar 23, 2010 | 15.94 | 16.13 | 15.68 | 16.02 | 9,289 | +0.03(+0.21%) |
Mar 22, 2010 | 15.78 | 16.18 | 15.48 | 15.99 | 5,407 | +0.12(+0.75%) |
Mar 19, 2010 | 15.99 | 16.14 | 15.52 | 15.87 | 28,363 | -0.01(-0.07%) |
Mar 18, 2010 | 16.10 | 16.23 | 15.86 | 15.88 | 7,582 | -0.11(-0.68%) |
Mar 17, 2010 | 16.10 | 16.11 | 15.95 | 15.99 | 10,738 | -0.05(-0.32%) |
Mar 16, 2010 | 16.13 | 16.13 | 15.86 | 16.04 | 2,575 | +0.22(+1.37%) |
Mar 15, 2010 | 15.99 | 16.50 | 15.82 | 15.82 | 13,222 | -0.27(-1.70%) |
Mar 12, 2010 | 16.07 | 16.22 | 16.06 | 16.10 | 1,912 | -0.23(-1.40%) |
Mar 11, 2010 | 16.36 | 16.36 | 16.10 | 16.32 | 3,671 | -0.10(-0.62%) |
Mar 10, 2010 | 16.34 | 16.53 | 16.34 | 16.43 | 6,371 | +0.01(+0.07%) |
Mar 09, 2010 | 16.41 | 16.53 | 16.11 | 16.42 | 7,677 | -0.09(-0.55%) |
Mar 08, 2010 | 16.20 | 16.53 | 16.20 | 16.51 | 11,468 | -0.11(-0.65%) |
Mar 05, 2010 | 16.47 | 16.80 | 15.96 | 16.62 | 16,703 | +0.24(+1.46%) |
Mar 04, 2010 | 16.24 | 16.38 | 15.91 | 16.38 | 8,940 | +0.23(+1.45%) |
Mar 03, 2010 | 16.10 | 16.24 | 15.64 | 16.14 | 12,584 | +0.08(+0.50%) |
Mar 02, 2010 | 15.86 | 16.09 | 15.71 | 16.06 | 12,233 | +0.17(+1.04%) |