Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.49 | 14.69 | 14.41 | 14.49 | 205,309 | -0.19(-1.31%) |
May 27, 2010 | 14.47 | 14.69 | 14.32 | 14.69 | 233,630 | +0.65(+4.64%) |
May 26, 2010 | 14.29 | 14.38 | 13.99 | 14.03 | 337 | -0.18(-1.25%) |
May 25, 2010 | 13.90 | 14.22 | 13.84 | 14.21 | 219,700 | +0.05(+0.37%) |
May 24, 2010 | 14.34 | 14.43 | 14.14 | 14.16 | 435,789 | -0.30(-2.10%) |
May 21, 2010 | 14.18 | 14.55 | 14.18 | 14.46 | 269,386 | +0.16(+1.09%) |
May 20, 2010 | 14.30 | 14.54 | 14.25 | 14.31 | 476,931 | -0.54(-3.64%) |
May 19, 2010 | 14.80 | 14.95 | 14.60 | 14.85 | 603,783 | +0.05(+0.35%) |
May 18, 2010 | 15.37 | 15.37 | 14.74 | 14.80 | 391,122 | -0.46(-3.01%) |
May 17, 2010 | 15.33 | 15.33 | 14.88 | 15.26 | 358,361 | +0.01(+0.05%) |
May 14, 2010 | 15.25 | 15.51 | 15.09 | 15.25 | 407,976 | -0.31(-2.00%) |
May 13, 2010 | 15.65 | 15.78 | 15.54 | 15.56 | 171,074 | -0.29(-1.82%) |
May 12, 2010 | 15.77 | 15.94 | 15.69 | 15.85 | 245,146 | +0.27(+1.71%) |
May 11, 2010 | 15.80 | 15.83 | 15.57 | 15.58 | 603,851 | +0.06(+0.38%) |
May 10, 2010 | 15.63 | 15.65 | 15.43 | 15.52 | 441,731 | +0.68(+4.59%) |
May 07, 2010 | 14.99 | 15.17 | 14.65 | 14.84 | 1,383,926 | -0.17(-1.13%) |
May 06, 2010 | 15.46 | 15.60 | 13.98 | 15.01 | 666,129 | -0.26(-1.70%) |
May 05, 2010 | 15.40 | 15.52 | 15.26 | 15.27 | 273,847 | -0.40(-2.55%) |
May 04, 2010 | 15.90 | 15.96 | 15.62 | 15.67 | 290,290 | -0.54(-3.33%) |
May 03, 2010 | 16.18 | 16.31 | 16.11 | 16.21 | 385,803 | -0.01(-0.09%) |
Apr 30, 2010 | 16.45 | 16.49 | 16.20 | 16.23 | 376,310 | -0.18(-1.08%) |
Apr 29, 2010 | 16.32 | 16.42 | 16.31 | 16.40 | 273,620 | +0.30(+1.89%) |
Apr 28, 2010 | 16.26 | 16.31 | 15.90 | 16.10 | 414,305 | -0.13(-0.82%) |
Apr 27, 2010 | 16.66 | 16.72 | 16.15 | 16.23 | 414,131 | -0.62(-3.69%) |
Apr 26, 2010 | 16.86 | 16.92 | 16.79 | 16.86 | 314,908 | -0.07(-0.39%) |
Apr 23, 2010 | 16.66 | 16.96 | 16.66 | 16.92 | 587,852 | +0.11(+0.66%) |
Apr 22, 2010 | 16.73 | 16.81 | 16.57 | 16.81 | 192,094 | -0.21(-1.26%) |
Apr 21, 2010 | 16.96 | 17.05 | 16.88 | 17.03 | 1,237,801 | -0.07(-0.43%) |
Apr 20, 2010 | 17.14 | 17.20 | 17.02 | 17.10 | 186,514 | +0.05(+0.30%) |
Apr 19, 2010 | 16.89 | 17.06 | 16.89 | 17.05 | 149,436 | -0.10(-0.56%) |
Apr 16, 2010 | 17.29 | 17.37 | 17.04 | 17.14 | 230,040 | -0.32(-1.82%) |
Apr 15, 2010 | 17.33 | 17.49 | 17.31 | 17.46 | 154,692 | +0.00(+0.00%) |
Apr 14, 2010 | 17.33 | 17.47 | 17.28 | 17.46 | 220,574 | +0.19(+1.11%) |
Apr 13, 2010 | 17.26 | 17.31 | 17.15 | 17.27 | 151,144 | +0.03(+0.17%) |
Apr 12, 2010 | 17.23 | 17.27 | 17.20 | 17.24 | 273,872 | +0.13(+0.74%) |
Apr 09, 2010 | 16.87 | 17.12 | 16.87 | 17.11 | 367,752 | +0.28(+1.67%) |
Apr 08, 2010 | 16.66 | 16.83 | 16.65 | 16.83 | 514,661 | +0.05(+0.31%) |
Apr 07, 2010 | 16.94 | 16.94 | 16.75 | 16.78 | 625,261 | -0.34(-1.99%) |
Apr 06, 2010 | 17.03 | 17.13 | 16.95 | 17.12 | 611,167 | -0.19(-1.11%) |
Apr 05, 2010 | 17.25 | 17.37 | 17.25 | 17.31 | 415,576 | +0.00(+0.00%) |
Apr 01, 2010 | 17.28 | 17.31 | 17.31 | 17.31 | 913,900 | +0.21(+1.26%) |
Mar 31, 2010 | 17.08 | 17.25 | 17.05 | 17.10 | 218,175 | +0.16(+0.96%) |
Mar 30, 2010 | 17.08 | 17.08 | 16.90 | 16.94 | 106,872 | -0.07(-0.44%) |
Mar 29, 2010 | 16.87 | 17.03 | 16.87 | 17.01 | 268,161 | +0.16(+0.97%) |
Mar 26, 2010 | 16.86 | 16.91 | 16.79 | 16.85 | 109,763 | +0.06(+0.35%) |
Mar 25, 2010 | 16.88 | 16.97 | 16.76 | 16.79 | 155,327 | -0.04(-0.26%) |
Mar 24, 2010 | 16.86 | 16.90 | 16.80 | 16.83 | 75,386 | -0.33(-1.90%) |
Mar 23, 2010 | 17.05 | 17.16 | 16.97 | 17.16 | 112,831 | +0.10(+0.56%) |
Mar 22, 2010 | 16.80 | 17.07 | 16.77 | 17.06 | 90,699 | +0.06(+0.35%) |
Mar 19, 2010 | 17.05 | 17.07 | 16.91 | 17.00 | 96,589 | -0.14(-0.82%) |
Mar 18, 2010 | 17.09 | 17.15 | 16.94 | 17.14 | 120,850 | +0.07(+0.39%) |
Mar 17, 2010 | 17.14 | 17.22 | 17.06 | 17.08 | 238,612 | -0.05(-0.30%) |
Mar 16, 2010 | 16.92 | 17.13 | 16.92 | 17.13 | 221,043 | +0.27(+1.58%) |
Mar 15, 2010 | 16.79 | 16.89 | 16.78 | 16.86 | 96,732 | +0.04(+0.22%) |
Mar 12, 2010 | 16.95 | 16.95 | 16.77 | 16.83 | 111,355 | +0.02(+0.13%) |
Mar 11, 2010 | 16.72 | 16.81 | 16.65 | 16.80 | 151,111 | +0.10(+0.62%) |
Mar 10, 2010 | 16.74 | 16.88 | 16.68 | 16.70 | 302,111 | -0.03(-0.18%) |
Mar 09, 2010 | 16.63 | 16.80 | 16.63 | 16.73 | 695,532 | -0.01(-0.09%) |
Mar 08, 2010 | 16.74 | 16.80 | 16.69 | 16.74 | 510,653 | -0.01(-0.09%) |
Mar 05, 2010 | 16.57 | 16.78 | 16.56 | 16.76 | 84,971 | +0.22(+1.34%) |
Mar 04, 2010 | 16.62 | 16.68 | 16.46 | 16.54 | 141,233 | -0.08(-0.49%) |
Mar 03, 2010 | 16.57 | 16.69 | 16.51 | 16.62 | 187,797 | +0.15(+0.90%) |
Mar 02, 2010 | 16.48 | 16.53 | 16.38 | 16.47 | 107,547 | +0.20(+1.23%) |