Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.27 | 15.54 | 14.55 | 15.20 | 14,819 | -0.07(-0.44%) |
May 27, 2010 | 15.24 | 15.30 | 15.01 | 15.27 | 14,313 | +0.11(+0.75%) |
May 26, 2010 | 15.02 | 15.37 | 14.95 | 15.16 | 20,386 | +0.25(+1.71%) |
May 25, 2010 | 14.75 | 15.16 | 14.75 | 14.90 | 9,354 | +0.06(+0.38%) |
May 24, 2010 | 15.07 | 15.29 | 14.62 | 14.85 | 27,314 | -0.19(-1.28%) |
May 21, 2010 | 14.30 | 15.21 | 14.03 | 15.04 | 30,321 | +0.67(+4.69%) |
May 20, 2010 | 14.58 | 15.09 | 14.36 | 14.36 | 18,407 | -0.65(-4.33%) |
May 19, 2010 | 14.82 | 15.21 | 14.65 | 15.01 | 9,173 | +0.08(+0.57%) |
May 18, 2010 | 15.68 | 15.80 | 14.59 | 14.93 | 17,517 | -0.58(-3.72%) |
May 17, 2010 | 15.70 | 15.82 | 15.20 | 15.51 | 11,714 | +0.14(+0.92%) |
May 14, 2010 | 15.40 | 15.60 | 15.30 | 15.37 | 10,368 | -0.19(-1.24%) |
May 13, 2010 | 15.46 | 15.56 | 15.42 | 15.56 | 13,405 | +0.06(+0.40%) |
May 12, 2010 | 15.19 | 15.55 | 14.91 | 15.50 | 15,015 | +0.58(+3.91%) |
May 11, 2010 | 14.59 | 15.08 | 14.44 | 14.91 | 23,508 | +0.10(+0.65%) |
May 10, 2010 | 14.04 | 14.99 | 13.99 | 14.82 | 27,839 | +1.04(+7.51%) |
May 07, 2010 | 13.88 | 14.58 | 13.78 | 13.78 | 35,546 | -0.07(-0.49%) |
May 06, 2010 | 14.48 | 14.50 | 13.85 | 13.85 | 36,049 | -0.54(-3.77%) |
May 05, 2010 | 14.49 | 14.63 | 14.38 | 14.39 | 12,618 | -0.37(-2.49%) |
May 04, 2010 | 14.85 | 14.86 | 14.62 | 14.76 | 26,210 | -0.04(-0.27%) |
May 03, 2010 | 15.31 | 15.31 | 14.69 | 14.80 | 33,639 | -0.42(-2.75%) |
Apr 30, 2010 | 15.47 | 15.89 | 15.19 | 15.22 | 21,385 | -0.23(-1.50%) |
Apr 29, 2010 | 15.37 | 15.51 | 15.11 | 15.45 | 16,402 | +0.11(+0.74%) |
Apr 28, 2010 | 15.33 | 15.41 | 15.28 | 15.34 | 3,759 | +0.06(+0.37%) |
Apr 27, 2010 | 15.59 | 15.62 | 15.28 | 15.28 | 18,948 | -0.31(-1.99%) |
Apr 26, 2010 | 15.51 | 15.81 | 15.33 | 15.59 | 5,967 | +0.04(+0.25%) |
Apr 23, 2010 | 15.63 | 15.90 | 15.47 | 15.55 | 7,661 | -0.35(-2.20%) |
Apr 22, 2010 | 15.94 | 15.94 | 15.70 | 15.90 | 7,490 | +0.01(+0.04%) |
Apr 21, 2010 | 15.69 | 15.95 | 15.68 | 15.90 | 10,321 | +0.19(+1.19%) |
Apr 20, 2010 | 15.95 | 15.95 | 15.70 | 15.71 | 4,949 | -0.16(-1.00%) |
Apr 19, 2010 | 16.11 | 16.11 | 15.51 | 15.87 | 8,966 | +0.37(+2.41%) |
Apr 16, 2010 | 15.87 | 15.91 | 15.50 | 15.50 | 22,997 | -0.36(-2.25%) |
Apr 15, 2010 | 15.16 | 15.87 | 15.10 | 15.85 | 29,975 | +0.62(+4.08%) |
Apr 14, 2010 | 15.15 | 15.29 | 15.15 | 15.23 | 9,642 | +0.08(+0.56%) |
Apr 13, 2010 | 15.33 | 15.33 | 14.99 | 15.14 | 12,957 | -0.24(-1.54%) |
Apr 12, 2010 | 15.37 | 15.53 | 15.17 | 15.38 | 13,560 | -0.02(-0.15%) |
Apr 09, 2010 | 15.82 | 15.91 | 15.35 | 15.41 | 7,382 | -0.41(-2.58%) |
Apr 08, 2010 | 15.68 | 15.85 | 15.62 | 15.81 | 15,090 | +0.03(+0.21%) |
Apr 07, 2010 | 16.02 | 16.10 | 15.56 | 15.78 | 14,356 | -0.29(-1.83%) |
Apr 06, 2010 | 15.95 | 16.19 | 15.91 | 16.07 | 14,069 | -0.04(-0.25%) |
Apr 05, 2010 | 15.77 | 16.11 | 15.57 | 16.11 | 12,250 | +0.33(+2.11%) |
Apr 01, 2010 | 15.95 | 15.78 | 15.78 | 15.78 | 16,621 | -0.07(-0.46%) |
Mar 31, 2010 | 15.65 | 16.19 | 15.65 | 15.85 | 16,243 | +0.15(+0.94%) |
Mar 30, 2010 | 15.64 | 15.79 | 15.15 | 15.70 | 17,802 | -0.01(-0.07%) |
Mar 29, 2010 | 15.88 | 16.06 | 15.63 | 15.72 | 16,494 | -0.16(-1.02%) |
Mar 26, 2010 | 15.97 | 16.13 | 15.59 | 15.88 | 44,387 | -0.10(-0.63%) |
Mar 25, 2010 | 15.56 | 16.27 | 15.27 | 15.98 | 55,092 | +0.46(+2.96%) |
Mar 24, 2010 | 15.52 | 15.61 | 15.30 | 15.52 | 12,287 | -0.07(-0.43%) |
Mar 23, 2010 | 15.55 | 15.59 | 15.31 | 15.59 | 8,192 | -0.01(-0.07%) |
Mar 22, 2010 | 15.60 | 15.65 | 15.41 | 15.60 | 8,747 | -0.07(-0.46%) |
Mar 19, 2010 | 15.30 | 15.69 | 15.19 | 15.67 | 68,502 | +0.53(+3.52%) |
Mar 18, 2010 | 14.80 | 15.21 | 14.63 | 15.14 | 15,962 | +0.57(+3.92%) |
Mar 17, 2010 | 14.28 | 14.74 | 14.28 | 14.57 | 10,651 | +0.15(+1.05%) |
Mar 16, 2010 | 14.58 | 14.80 | 14.16 | 14.42 | 13,896 | -0.22(-1.49%) |
Mar 15, 2010 | 14.63 | 14.89 | 14.59 | 14.63 | 39,265 | -0.19(-1.25%) |
Mar 12, 2010 | 14.43 | 15.39 | 14.42 | 14.82 | 77,000 | +0.13(+0.88%) |
Mar 11, 2010 | 14.45 | 14.85 | 14.40 | 14.69 | 14,952 | +0.01(+0.08%) |
Mar 10, 2010 | 15.36 | 15.36 | 14.33 | 14.68 | 32,466 | -0.11(-0.76%) |
Mar 09, 2010 | 14.75 | 14.93 | 14.52 | 14.79 | 11,324 | +0.06(+0.38%) |
Mar 08, 2010 | 15.13 | 15.23 | 14.40 | 14.74 | 21,434 | -0.43(-2.85%) |
Mar 05, 2010 | 14.98 | 15.18 | 14.81 | 15.17 | 8,012 | +0.21(+1.39%) |
Mar 04, 2010 | 14.72 | 14.97 | 14.57 | 14.96 | 5,156 | +0.24(+1.64%) |
Mar 03, 2010 | 14.58 | 14.82 | 14.15 | 14.72 | 22,567 | +0.14(+0.96%) |
Mar 02, 2010 | 14.07 | 14.58 | 14.06 | 14.58 | 13,793 | +0.57(+4.04%) |