Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.09 | 15.61 | 14.99 | 15.04 | 30,237 | -0.05(-0.33%) |
May 27, 2010 | 14.72 | 15.21 | 14.46 | 15.09 | 30,718 | +0.44(+3.00%) |
May 26, 2010 | 14.97 | 15.32 | 14.65 | 14.65 | 30,537 | -0.28(-1.88%) |
May 25, 2010 | 15.01 | 15.06 | 14.51 | 14.93 | 46,732 | -0.63(-4.05%) |
May 24, 2010 | 16.77 | 16.77 | 15.50 | 15.56 | 143,750 | -1.18(-7.05%) |
May 21, 2010 | 16.15 | 16.90 | 16.15 | 16.74 | 56,313 | +0.37(+2.26%) |
May 20, 2010 | 16.40 | 16.80 | 16.13 | 16.37 | 29,755 | -0.67(-3.93%) |
May 19, 2010 | 17.54 | 17.64 | 17.04 | 17.04 | 11,963 | -0.45(-2.57%) |
May 18, 2010 | 18.03 | 18.03 | 17.41 | 17.49 | 23,580 | -0.33(-1.85%) |
May 17, 2010 | 17.09 | 18.05 | 16.86 | 17.82 | 20,633 | +0.85(+5.01%) |
May 14, 2010 | 17.48 | 17.48 | 16.89 | 16.97 | 12,869 | -0.65(-3.69%) |
May 13, 2010 | 17.88 | 17.88 | 17.40 | 17.62 | 8,740 | -0.36(-2.00%) |
May 12, 2010 | 16.95 | 18.02 | 16.73 | 17.98 | 16,639 | +1.04(+6.14%) |
May 11, 2010 | 16.69 | 16.94 | 16.16 | 16.94 | 14,547 | +0.69(+4.25%) |
May 10, 2010 | 15.90 | 16.38 | 15.71 | 16.25 | 28,219 | +0.41(+2.59%) |
May 07, 2010 | 16.77 | 17.35 | 15.67 | 15.84 | 30,075 | -0.91(-5.43%) |
May 06, 2010 | 17.16 | 17.24 | 15.91 | 16.75 | 73,857 | -0.35(-2.05%) |
May 05, 2010 | 17.10 | 17.35 | 16.66 | 17.10 | 9,440 | -0.47(-2.68%) |
May 04, 2010 | 18.40 | 18.40 | 17.47 | 17.57 | 84,158 | -1.01(-5.44%) |
May 03, 2010 | 18.43 | 18.61 | 18.40 | 18.58 | 9,907 | +0.16(+0.87%) |
Apr 30, 2010 | 18.50 | 18.76 | 18.40 | 18.42 | 25,912 | -0.17(-0.91%) |
Apr 29, 2010 | 18.55 | 18.79 | 18.39 | 18.59 | 16,022 | +0.04(+0.22%) |
Apr 28, 2010 | 18.37 | 18.57 | 18.00 | 18.55 | 8,649 | +0.24(+1.31%) |
Apr 27, 2010 | 18.04 | 18.59 | 18.04 | 18.31 | 20,148 | +0.15(+0.83%) |
Apr 26, 2010 | 17.98 | 18.34 | 17.98 | 18.16 | 9,172 | +0.07(+0.39%) |
Apr 23, 2010 | 17.20 | 18.17 | 17.20 | 18.09 | 18,375 | +0.21(+1.17%) |
Apr 22, 2010 | 17.30 | 17.88 | 17.14 | 17.88 | 16,668 | +0.27(+1.53%) |
Apr 21, 2010 | 17.37 | 17.61 | 16.98 | 17.61 | 17,450 | +0.18(+1.03%) |
Apr 20, 2010 | 17.54 | 17.55 | 17.30 | 17.43 | 24,278 | -0.02(-0.11%) |
Apr 19, 2010 | 17.37 | 17.52 | 17.32 | 17.45 | 8,736 | +0.03(+0.17%) |
Apr 16, 2010 | 17.73 | 17.73 | 17.23 | 17.42 | 21,554 | -0.30(-1.69%) |
Apr 15, 2010 | 17.13 | 17.75 | 17.05 | 17.72 | 30,854 | +0.57(+3.32%) |
Apr 14, 2010 | 15.76 | 17.15 | 15.76 | 17.15 | 32,920 | +0.43(+2.57%) |
Apr 13, 2010 | 16.80 | 16.87 | 16.47 | 16.72 | 40,784 | -0.21(-1.24%) |
Apr 12, 2010 | 16.38 | 17.06 | 16.29 | 16.93 | 21,808 | +0.38(+2.30%) |
Apr 09, 2010 | 16.75 | 16.75 | 16.00 | 16.55 | 21,644 | -0.21(-1.25%) |
Apr 08, 2010 | 16.55 | 17.11 | 16.54 | 16.76 | 14,332 | +0.17(+1.02%) |
Apr 07, 2010 | 16.44 | 16.68 | 16.43 | 16.59 | 24,953 | +0.03(+0.18%) |
Apr 06, 2010 | 15.77 | 16.56 | 15.67 | 16.56 | 44,804 | +0.63(+3.95%) |
Apr 05, 2010 | 15.67 | 15.93 | 15.47 | 15.93 | 13,472 | +0.20(+1.27%) |
Apr 01, 2010 | 16.15 | 15.73 | 15.73 | 15.73 | 21,800 | -0.43(-2.66%) |
Mar 31, 2010 | 15.65 | 16.25 | 15.65 | 16.16 | 39,888 | +0.47(+3.00%) |
Mar 30, 2010 | 16.38 | 16.44 | 15.68 | 15.69 | 22,064 | -0.84(-5.08%) |
Mar 29, 2010 | 16.63 | 16.70 | 16.24 | 16.53 | 18,736 | -0.02(-0.12%) |
Mar 26, 2010 | 16.58 | 16.68 | 16.36 | 16.55 | 17,829 | -0.02(-0.12%) |
Mar 25, 2010 | 16.61 | 16.75 | 16.48 | 16.57 | 242,502 | +0.08(+0.49%) |
Mar 24, 2010 | 16.27 | 16.97 | 16.26 | 16.49 | 23,167 | +0.04(+0.24%) |
Mar 23, 2010 | 16.02 | 16.45 | 16.02 | 16.45 | 18,564 | +0.26(+1.61%) |
Mar 22, 2010 | 16.00 | 16.23 | 15.82 | 16.19 | 10,525 | -0.07(-0.43%) |
Mar 19, 2010 | 15.86 | 16.28 | 15.64 | 16.26 | 61,480 | +0.51(+3.24%) |
Mar 18, 2010 | 15.76 | 16.00 | 15.50 | 15.75 | 17,277 | -0.05(-0.32%) |
Mar 17, 2010 | 15.73 | 16.01 | 15.53 | 15.80 | 66,458 | +0.23(+1.48%) |
Mar 16, 2010 | 15.37 | 15.57 | 15.27 | 15.57 | 8,958 | +0.16(+1.04%) |
Mar 15, 2010 | 15.30 | 15.60 | 15.28 | 15.41 | 5,187 | -0.14(-0.90%) |
Mar 12, 2010 | 15.48 | 15.64 | 15.36 | 15.55 | 121,028 | +0.06(+0.39%) |
Mar 11, 2010 | 15.02 | 15.49 | 14.73 | 15.49 | 9,680 | +0.39(+2.58%) |
Mar 10, 2010 | 14.89 | 15.18 | 14.66 | 15.10 | 17,021 | +0.14(+0.94%) |
Mar 09, 2010 | 14.50 | 15.04 | 14.23 | 14.96 | 38,026 | +0.39(+2.68%) |
Mar 08, 2010 | 14.80 | 14.87 | 14.41 | 14.57 | 9,904 | -0.26(-1.75%) |
Mar 05, 2010 | 14.04 | 15.05 | 14.00 | 14.83 | 12,118 | +0.84(+6.00%) |
Mar 04, 2010 | 14.13 | 14.13 | 13.79 | 13.99 | 7,662 | -0.13(-0.92%) |
Mar 03, 2010 | 13.50 | 14.13 | 13.50 | 14.12 | 10,478 | +0.71(+5.29%) |
Mar 02, 2010 | 13.13 | 13.53 | 12.90 | 13.41 | 36,816 | +0.08(+0.60%) |