Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.64 | 15.89 | 15.63 | 15.64 | 221,730 | -0.09(-0.57%) |
May 27, 2010 | 15.16 | 15.73 | 15.15 | 15.73 | 250,403 | +0.71(+4.73%) |
May 26, 2010 | 15.42 | 15.66 | 14.98 | 15.02 | 600 | -0.11(-0.73%) |
May 25, 2010 | 14.79 | 15.23 | 14.71 | 15.13 | 276,518 | -0.23(-1.50%) |
May 24, 2010 | 15.33 | 15.48 | 15.30 | 15.36 | 85,183 | -0.01(-0.07%) |
May 21, 2010 | 14.82 | 15.57 | 14.79 | 15.37 | 285,144 | +0.31(+2.06%) |
May 20, 2010 | 14.89 | 15.21 | 14.86 | 15.06 | 238,629 | -0.42(-2.71%) |
May 19, 2010 | 15.47 | 15.60 | 15.13 | 15.48 | 222,844 | -0.15(-0.96%) |
May 18, 2010 | 15.76 | 15.98 | 15.48 | 15.63 | 119,078 | +0.01(+0.06%) |
May 17, 2010 | 15.93 | 16.09 | 15.33 | 15.62 | 234,260 | -0.30(-1.88%) |
May 14, 2010 | 15.92 | 16.10 | 15.72 | 15.92 | 258,287 | -0.24(-1.49%) |
May 13, 2010 | 16.13 | 16.23 | 16.00 | 16.16 | 213,710 | +0.06(+0.37%) |
May 12, 2010 | 15.51 | 16.38 | 15.45 | 16.10 | 406,832 | +0.70(+4.55%) |
May 11, 2010 | 15.44 | 15.54 | 15.39 | 15.40 | 165,953 | +0.02(+0.13%) |
May 10, 2010 | 15.26 | 15.41 | 15.20 | 15.38 | 220,486 | +1.08(+7.55%) |
May 07, 2010 | 14.44 | 14.46 | 14.03 | 14.30 | 384,544 | -0.14(-0.97%) |
May 06, 2010 | 14.61 | 14.93 | 13.50 | 14.44 | 233,857 | -0.29(-1.97%) |
May 05, 2010 | 14.55 | 14.79 | 14.54 | 14.73 | 205,277 | +0.04(+0.27%) |
May 04, 2010 | 14.61 | 14.89 | 14.54 | 14.69 | 194,218 | -0.07(-0.47%) |
May 03, 2010 | 14.77 | 14.88 | 14.61 | 14.76 | 197,183 | -0.01(-0.07%) |
Apr 30, 2010 | 15.00 | 15.00 | 14.62 | 14.77 | 180,205 | -0.22(-1.47%) |
Apr 29, 2010 | 14.74 | 15.13 | 14.69 | 14.99 | 114,359 | +0.28(+1.90%) |
Apr 28, 2010 | 14.61 | 14.77 | 14.41 | 14.71 | 241,590 | +0.01(+0.07%) |
Apr 27, 2010 | 15.18 | 15.18 | 14.69 | 14.70 | 242,095 | -0.50(-3.29%) |
Apr 26, 2010 | 15.25 | 15.29 | 15.16 | 15.20 | 99,378 | -0.04(-0.26%) |
Apr 23, 2010 | 15.39 | 15.39 | 15.16 | 15.24 | 196,210 | -0.28(-1.80%) |
Apr 22, 2010 | 15.43 | 15.60 | 15.32 | 15.52 | 219,440 | +0.15(+0.98%) |
Apr 21, 2010 | 15.35 | 15.48 | 15.32 | 15.37 | 138,420 | +0.07(+0.46%) |
Apr 20, 2010 | 15.14 | 15.37 | 15.08 | 15.30 | 52,499 | +0.32(+2.14%) |
Apr 19, 2010 | 14.77 | 15.01 | 14.75 | 14.98 | 124,700 | +0.07(+0.47%) |
Apr 16, 2010 | 14.84 | 15.05 | 14.82 | 14.91 | 138,391 | +0.01(+0.07%) |
Apr 15, 2010 | 14.86 | 15.01 | 14.82 | 14.90 | 96,138 | -0.01(-0.07%) |
Apr 14, 2010 | 14.93 | 15.04 | 14.88 | 14.91 | 110,165 | +0.05(+0.34%) |
Apr 13, 2010 | 15.00 | 15.00 | 14.85 | 14.86 | 79,709 | -0.13(-0.87%) |
Apr 12, 2010 | 15.04 | 15.04 | 14.82 | 14.99 | 102,093 | +0.04(+0.27%) |
Apr 09, 2010 | 14.82 | 15.08 | 14.76 | 14.95 | 164,946 | +0.07(+0.47%) |
Apr 08, 2010 | 15.15 | 15.15 | 14.74 | 14.88 | 318,759 | -0.48(-3.12%) |
Apr 07, 2010 | 15.40 | 15.50 | 15.33 | 15.36 | 86,206 | -0.14(-0.90%) |
Apr 06, 2010 | 15.50 | 15.52 | 15.42 | 15.50 | 81,017 | +0.02(+0.13%) |
Apr 05, 2010 | 15.45 | 15.49 | 15.38 | 15.48 | 134,218 | +0.09(+0.58%) |
Apr 01, 2010 | 15.01 | 15.39 | 15.39 | 15.39 | 185,800 | +0.48(+3.22%) |
Mar 31, 2010 | 14.89 | 15.03 | 14.89 | 14.91 | 89,619 | +0.00(+0.00%) |
Mar 30, 2010 | 14.84 | 15.04 | 14.84 | 14.91 | 86,726 | +0.03(+0.20%) |
Mar 29, 2010 | 14.89 | 15.01 | 14.81 | 14.88 | 100,164 | -0.01(-0.07%) |
Mar 26, 2010 | 15.24 | 15.27 | 14.80 | 14.89 | 127,518 | -0.40(-2.62%) |
Mar 25, 2010 | 15.11 | 15.36 | 15.11 | 15.29 | 171,194 | +0.27(+1.80%) |
Mar 24, 2010 | 14.88 | 15.12 | 14.84 | 15.02 | 116,635 | +0.08(+0.54%) |
Mar 23, 2010 | 14.94 | 15.00 | 14.86 | 14.94 | 118,106 | +0.04(+0.27%) |
Mar 22, 2010 | 14.59 | 14.91 | 14.50 | 14.90 | 90,057 | +0.17(+1.15%) |
Mar 19, 2010 | 15.09 | 15.24 | 14.67 | 14.73 | 246,238 | -0.37(-2.45%) |
Mar 18, 2010 | 14.84 | 15.13 | 14.84 | 15.10 | 119,512 | +0.21(+1.41%) |
Mar 17, 2010 | 14.90 | 15.04 | 14.85 | 14.89 | 131,924 | +0.06(+0.40%) |
Mar 16, 2010 | 14.75 | 14.86 | 14.74 | 14.83 | 272,966 | +0.13(+0.88%) |
Mar 15, 2010 | 14.66 | 14.72 | 14.65 | 14.70 | 124,740 | -0.13(-0.88%) |
Mar 12, 2010 | 14.60 | 14.83 | 14.60 | 14.83 | 158,269 | +0.19(+1.30%) |
Mar 11, 2010 | 14.60 | 14.71 | 14.52 | 14.64 | 106,021 | -0.08(-0.54%) |
Mar 10, 2010 | 14.81 | 14.89 | 14.62 | 14.72 | 174,028 | -0.16(-1.08%) |
Mar 09, 2010 | 14.50 | 14.96 | 14.50 | 14.88 | 182,951 | +0.24(+1.64%) |
Mar 08, 2010 | 14.83 | 14.85 | 14.58 | 14.64 | 111,420 | -0.12(-0.81%) |
Mar 05, 2010 | 15.02 | 15.05 | 14.73 | 14.76 | 170,944 | -0.20(-1.34%) |
Mar 04, 2010 | 14.90 | 14.97 | 14.67 | 14.96 | 124,407 | +0.16(+1.08%) |
Mar 03, 2010 | 14.92 | 15.13 | 14.71 | 14.80 | 181,537 | -0.20(-1.33%) |
Mar 02, 2010 | 14.52 | 15.04 | 14.52 | 15.00 | 252,074 | +0.45(+3.09%) |