Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.64 | 16.90 | 16.50 | 16.56 | 51,170 | -0.08(-0.48%) |
May 27, 2010 | 16.02 | 16.72 | 15.93 | 16.64 | 59,428 | +0.89(+5.62%) |
May 26, 2010 | 15.76 | 16.05 | 15.56 | 15.76 | 71,165 | +0.03(+0.21%) |
May 25, 2010 | 15.66 | 15.88 | 15.50 | 15.72 | 48,507 | -0.14(-0.89%) |
May 24, 2010 | 16.06 | 16.16 | 15.76 | 15.86 | 40,574 | -0.25(-1.58%) |
May 21, 2010 | 16.00 | 16.59 | 15.99 | 16.12 | 59,583 | +0.02(+0.12%) |
May 20, 2010 | 16.17 | 16.40 | 16.03 | 16.10 | 60,976 | -0.39(-2.36%) |
May 19, 2010 | 16.93 | 16.98 | 16.21 | 16.49 | 70,401 | -0.37(-2.19%) |
May 18, 2010 | 17.46 | 17.46 | 16.80 | 16.86 | 19,823 | -0.48(-2.79%) |
May 17, 2010 | 17.05 | 17.46 | 17.05 | 17.34 | 28,487 | +0.34(+1.97%) |
May 14, 2010 | 17.38 | 17.43 | 16.89 | 17.01 | 27,985 | -0.38(-2.16%) |
May 13, 2010 | 17.11 | 17.66 | 16.99 | 17.38 | 33,769 | +0.15(+0.86%) |
May 12, 2010 | 16.76 | 17.26 | 16.46 | 17.23 | 35,204 | +0.46(+2.72%) |
May 11, 2010 | 16.74 | 16.99 | 16.49 | 16.78 | 57,896 | +0.04(+0.24%) |
May 10, 2010 | 16.66 | 16.76 | 16.37 | 16.74 | 37,685 | +0.64(+3.96%) |
May 07, 2010 | 16.27 | 16.50 | 15.88 | 16.10 | 68,457 | -0.17(-1.03%) |
May 06, 2010 | 16.34 | 16.60 | 16.09 | 16.27 | 96,153 | -0.09(-0.53%) |
May 05, 2010 | 16.56 | 16.60 | 16.30 | 16.35 | 31,623 | -0.12(-0.73%) |
May 04, 2010 | 16.53 | 16.60 | 16.37 | 16.48 | 64,998 | -0.17(-1.01%) |
May 03, 2010 | 16.38 | 16.64 | 16.30 | 16.64 | 43,498 | +0.28(+1.72%) |
Apr 30, 2010 | 16.37 | 16.54 | 16.33 | 16.36 | 37,756 | -0.22(-1.34%) |
Apr 29, 2010 | 16.39 | 16.59 | 16.21 | 16.58 | 41,213 | +0.30(+1.81%) |
Apr 28, 2010 | 16.16 | 16.35 | 16.16 | 16.29 | 11,046 | +0.17(+1.08%) |
Apr 27, 2010 | 16.48 | 16.60 | 16.11 | 16.11 | 33,773 | -0.38(-2.28%) |
Apr 26, 2010 | 16.03 | 16.54 | 16.03 | 16.49 | 41,812 | +0.44(+2.76%) |
Apr 23, 2010 | 15.73 | 16.13 | 15.68 | 16.05 | 23,381 | +0.29(+1.83%) |
Apr 22, 2010 | 15.90 | 16.03 | 15.48 | 15.76 | 16,645 | -0.29(-1.80%) |
Apr 21, 2010 | 15.88 | 16.05 | 15.86 | 16.05 | 7,206 | +0.13(+0.80%) |
Apr 20, 2010 | 15.92 | 16.09 | 15.64 | 15.92 | 17,105 | +0.21(+1.37%) |
Apr 19, 2010 | 15.70 | 16.17 | 15.69 | 15.70 | 27,127 | +0.01(+0.09%) |
Apr 16, 2010 | 16.19 | 16.29 | 15.63 | 15.69 | 66,335 | -0.48(-2.99%) |
Apr 15, 2010 | 16.11 | 16.23 | 16.03 | 16.17 | 8,489 | +0.10(+0.63%) |
Apr 14, 2010 | 15.48 | 16.20 | 15.36 | 16.07 | 60,494 | +0.86(+5.64%) |
Apr 13, 2010 | 15.16 | 15.29 | 14.99 | 15.21 | 29,152 | +0.07(+0.49%) |
Apr 12, 2010 | 15.40 | 15.54 | 15.14 | 15.14 | 12,246 | -0.15(-1.01%) |
Apr 09, 2010 | 15.47 | 15.47 | 15.23 | 15.29 | 9,634 | -0.13(-0.87%) |
Apr 08, 2010 | 15.23 | 15.54 | 15.22 | 15.43 | 8,933 | +0.11(+0.75%) |
Apr 07, 2010 | 15.21 | 15.61 | 15.21 | 15.31 | 32,925 | +0.03(+0.18%) |
Apr 06, 2010 | 14.99 | 15.29 | 14.89 | 15.29 | 22,441 | +0.25(+1.70%) |
Apr 05, 2010 | 14.83 | 15.03 | 14.83 | 15.03 | 24,280 | +0.15(+0.99%) |
Apr 01, 2010 | 15.07 | 14.89 | 14.89 | 14.89 | 28,025 | -0.17(-1.11%) |
Mar 31, 2010 | 15.09 | 15.44 | 14.91 | 15.05 | 42,066 | -0.11(-0.71%) |
Mar 30, 2010 | 15.05 | 15.82 | 15.01 | 15.16 | 30,675 | +0.17(+1.12%) |
Mar 29, 2010 | 15.25 | 15.38 | 14.96 | 14.99 | 51,530 | -0.19(-1.24%) |
Mar 26, 2010 | 15.68 | 15.75 | 15.09 | 15.18 | 18,711 | -0.47(-2.98%) |
Mar 25, 2010 | 15.99 | 15.99 | 15.64 | 15.65 | 13,126 | -0.31(-1.92%) |
Mar 24, 2010 | 15.83 | 15.99 | 15.79 | 15.95 | 47,332 | +0.11(+0.71%) |
Mar 23, 2010 | 15.94 | 15.95 | 15.50 | 15.84 | 29,477 | -0.12(-0.75%) |
Mar 22, 2010 | 15.49 | 16.07 | 15.49 | 15.96 | 39,392 | +0.32(+2.04%) |
Mar 19, 2010 | 15.22 | 15.64 | 15.22 | 15.64 | 78,339 | +0.53(+3.48%) |
Mar 18, 2010 | 15.23 | 15.35 | 14.97 | 15.11 | 23,953 | -0.13(-0.87%) |
Mar 17, 2010 | 15.32 | 15.49 | 15.15 | 15.25 | 29,549 | -0.11(-0.69%) |
Mar 16, 2010 | 15.65 | 15.81 | 15.15 | 15.35 | 34,368 | -0.28(-1.79%) |
Mar 15, 2010 | 15.63 | 15.88 | 15.54 | 15.63 | 12,046 | -0.09(-0.55%) |
Mar 12, 2010 | 15.69 | 15.91 | 15.53 | 15.72 | 17,099 | -0.12(-0.76%) |
Mar 11, 2010 | 15.57 | 15.99 | 15.50 | 15.84 | 24,654 | +0.17(+1.10%) |
Mar 10, 2010 | 15.87 | 16.09 | 15.31 | 15.67 | 28,984 | -0.25(-1.55%) |
Mar 09, 2010 | 15.92 | 16.07 | 15.80 | 15.91 | 23,566 | -0.06(-0.38%) |
Mar 08, 2010 | 16.25 | 16.31 | 15.77 | 15.97 | 37,697 | -0.25(-1.56%) |
Mar 05, 2010 | 15.82 | 16.23 | 15.62 | 16.23 | 37,843 | +0.51(+3.22%) |
Mar 04, 2010 | 15.38 | 15.77 | 15.38 | 15.72 | 8,705 | +0.34(+2.21%) |
Mar 03, 2010 | 15.39 | 15.53 | 15.31 | 15.38 | 26,838 | +0.04(+0.26%) |
Mar 02, 2010 | 15.31 | 15.35 | 15.08 | 15.34 | 28,138 | -0.05(-0.35%) |