Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.42 | 15.58 | 15.28 | 15.35 | 15,247 | -0.07(-0.45%) |
May 27, 2010 | 15.24 | 15.42 | 15.23 | 15.42 | 5,235 | +0.57(+3.84%) |
May 26, 2010 | 14.85 | 14.97 | 14.85 | 14.85 | 9,424 | +0.05(+0.34%) |
May 25, 2010 | 14.80 | 14.80 | 14.55 | 14.80 | 17,024 | -0.34(-2.25%) |
May 24, 2010 | 15.36 | 15.36 | 15.14 | 15.14 | 17,987 | +0.29(+1.95%) |
May 21, 2010 | 14.70 | 14.95 | 14.70 | 14.85 | 19,305 | +0.10(+0.68%) |
May 20, 2010 | 14.90 | 14.95 | 14.70 | 14.75 | 16,910 | -0.53(-3.47%) |
May 19, 2010 | 15.33 | 15.49 | 15.23 | 15.28 | 11,097 | -0.12(-0.78%) |
May 18, 2010 | 15.55 | 15.81 | 15.40 | 15.40 | 7,681 | -0.30(-1.91%) |
May 17, 2010 | 15.85 | 15.85 | 15.61 | 15.70 | 7,032 | -0.10(-0.63%) |
May 14, 2010 | 15.91 | 15.91 | 15.77 | 15.80 | 26,500 | -0.06(-0.38%) |
May 13, 2010 | 16.19 | 16.19 | 15.86 | 15.86 | 7,053 | -0.04(-0.25%) |
May 12, 2010 | 15.71 | 16.03 | 15.71 | 15.90 | 7,824 | +0.15(+0.95%) |
May 11, 2010 | 15.95 | 16.00 | 15.75 | 15.75 | 11,677 | -0.25(-1.56%) |
May 10, 2010 | 16.30 | 16.30 | 16.00 | 16.00 | 23,087 | +0.30(+1.91%) |
May 07, 2010 | 15.75 | 15.88 | 15.45 | 15.70 | 10,402 | -0.04(-0.25%) |
May 06, 2010 | 16.08 | 16.08 | 15.59 | 15.74 | 9,175 | -0.41(-2.54%) |
May 05, 2010 | 16.25 | 16.33 | 16.06 | 16.15 | 10,316 | -0.05(-0.31%) |
May 04, 2010 | 16.43 | 16.43 | 16.20 | 16.20 | 8,107 | -0.49(-2.94%) |
May 03, 2010 | 16.62 | 16.70 | 16.50 | 16.69 | 7,812 | +0.07(+0.42%) |
Apr 30, 2010 | 16.70 | 16.70 | 16.55 | 16.62 | 6,926 | -0.19(-1.13%) |
Apr 29, 2010 | 16.71 | 16.81 | 16.54 | 16.81 | 7,210 | +0.11(+0.66%) |
Apr 28, 2010 | 16.60 | 16.80 | 16.57 | 16.70 | 7,452 | +0.05(+0.30%) |
Apr 27, 2010 | 16.84 | 16.88 | 16.62 | 16.65 | 6,394 | -0.44(-2.57%) |
Apr 26, 2010 | 17.03 | 17.14 | 17.00 | 17.09 | 10,639 | +0.06(+0.35%) |
Apr 23, 2010 | 17.03 | 17.03 | 16.90 | 17.03 | 6,822 | -0.12(-0.70%) |
Apr 22, 2010 | 16.97 | 17.15 | 16.93 | 17.15 | 7,131 | -0.19(-1.10%) |
Apr 21, 2010 | 17.35 | 17.35 | 17.13 | 17.34 | 41,386 | +0.12(+0.70%) |
Apr 20, 2010 | 17.23 | 17.30 | 17.22 | 17.22 | 15,410 | +0.12(+0.70%) |
Apr 19, 2010 | 17.30 | 17.30 | 17.00 | 17.10 | 4,623 | -0.15(-0.87%) |
Apr 16, 2010 | 17.50 | 17.50 | 17.18 | 17.25 | 4,129 | -0.45(-2.54%) |
Apr 15, 2010 | 17.75 | 17.75 | 17.61 | 17.70 | 8,582 | -0.16(-0.90%) |
Apr 14, 2010 | 17.85 | 17.94 | 17.81 | 17.86 | 5,841 | +0.04(+0.22%) |
Apr 13, 2010 | 17.82 | 17.86 | 17.65 | 17.82 | 12,642 | -0.18(-1.00%) |
Apr 12, 2010 | 18.00 | 18.02 | 17.95 | 18.00 | 15,704 | -0.14(-0.77%) |
Apr 09, 2010 | 18.05 | 18.15 | 17.98 | 18.14 | 22,123 | +0.10(+0.55%) |
Apr 08, 2010 | 17.76 | 18.04 | 17.76 | 18.04 | 13,496 | +0.60(+3.44%) |
Apr 07, 2010 | 17.74 | 17.74 | 17.43 | 17.44 | 3,691 | +0.40(+2.35%) |
Apr 06, 2010 | 17.05 | 17.15 | 17.04 | 17.04 | 4,625 | -0.16(-0.93%) |
Apr 05, 2010 | 17.15 | 17.20 | 17.02 | 17.20 | 4,327 | +0.12(+0.70%) |
Apr 01, 2010 | 17.08 | 17.08 | 17.08 | 0 | +0.33(+1.97%) | |
Mar 31, 2010 | 16.76 | 16.81 | 16.58 | 16.75 | 11,615 | -0.10(-0.59%) |
Mar 30, 2010 | 16.99 | 16.99 | 16.74 | 16.85 | 8,939 | +0.04(+0.24%) |
Mar 29, 2010 | 17.01 | 17.05 | 16.81 | 16.81 | 8,841 | +0.11(+0.66%) |
Mar 26, 2010 | 17.16 | 17.16 | 16.70 | 16.70 | 16,967 | +0.00(+0.00%) |
Mar 25, 2010 | 16.74 | 16.80 | 16.55 | 16.70 | 12,599 | +0.13(+0.78%) |
Mar 24, 2010 | 16.81 | 16.81 | 16.56 | 16.57 | 4,172 | -0.33(-1.95%) |
Mar 23, 2010 | 16.98 | 16.98 | 16.71 | 16.90 | 6,255 | +0.01(+0.06%) |
Mar 22, 2010 | 16.83 | 16.99 | 16.83 | 16.89 | 8,603 | -0.08(-0.47%) |
Mar 19, 2010 | 16.95 | 17.05 | 16.90 | 16.97 | 27,258 | -0.07(-0.41%) |
Mar 18, 2010 | 16.94 | 17.13 | 16.90 | 17.04 | 17,108 | -0.11(-0.64%) |
Mar 17, 2010 | 17.15 | 17.23 | 17.02 | 17.15 | 18,478 | +0.20(+1.18%) |
Mar 16, 2010 | 17.00 | 17.02 | 16.81 | 16.95 | 4,726 | -0.11(-0.64%) |
Mar 15, 2010 | 17.10 | 17.10 | 17.06 | 17.06 | 11,690 | -0.17(-0.99%) |
Mar 12, 2010 | 17.34 | 17.34 | 17.12 | 17.23 | 7,883 | +0.06(+0.35%) |
Mar 11, 2010 | 17.10 | 17.30 | 17.10 | 17.17 | 13,371 | +0.07(+0.41%) |
Mar 10, 2010 | 17.10 | 17.25 | 17.01 | 17.10 | 13,039 | -0.13(-0.75%) |
Mar 09, 2010 | 17.41 | 17.41 | 17.15 | 17.23 | 6,810 | +0.13(+0.76%) |
Mar 08, 2010 | 17.34 | 17.40 | 17.10 | 17.10 | 11,963 | +0.35(+2.09%) |
Mar 05, 2010 | 16.85 | 16.90 | 16.65 | 16.75 | 18,031 | +0.00(+0.00%) |
Mar 04, 2010 | 16.90 | 16.90 | 16.66 | 16.75 | 11,298 | -0.35(-2.05%) |
Mar 03, 2010 | 16.99 | 17.25 | 16.99 | 17.10 | 8,139 | -0.25(-1.44%) |
Mar 02, 2010 | 17.25 | 17.40 | 17.25 | 17.35 | 6,736 | +0.15(+0.87%) |