Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.56 | 15.75 | 15.53 | 15.56 | 114,894 | -0.01(-0.07%) |
May 27, 2010 | 15.63 | 15.63 | 15.45 | 15.57 | 104,696 | +0.30(+1.94%) |
May 26, 2010 | 15.36 | 15.55 | 15.21 | 15.27 | 226,899 | +0.07(+0.43%) |
May 25, 2010 | 14.86 | 15.21 | 14.67 | 15.21 | 118,829 | -0.02(-0.15%) |
May 24, 2010 | 15.28 | 15.44 | 15.21 | 15.23 | 74,985 | -0.07(-0.48%) |
May 21, 2010 | 14.88 | 15.37 | 14.85 | 15.30 | 495,728 | +0.08(+0.56%) |
May 20, 2010 | 15.27 | 15.50 | 15.21 | 15.22 | 233,080 | -0.59(-3.76%) |
May 19, 2010 | 15.85 | 15.89 | 15.60 | 15.81 | 170,290 | -0.05(-0.34%) |
May 18, 2010 | 16.19 | 16.19 | 15.83 | 15.87 | 174,012 | -0.06(-0.38%) |
May 17, 2010 | 15.99 | 16.03 | 15.61 | 15.93 | 229,612 | +0.02(+0.13%) |
May 14, 2010 | 15.90 | 16.16 | 15.77 | 15.90 | 164,257 | -0.36(-2.23%) |
May 13, 2010 | 16.46 | 16.48 | 16.22 | 16.27 | 77,198 | -0.22(-1.32%) |
May 12, 2010 | 16.42 | 16.50 | 16.27 | 16.48 | 72,573 | +0.21(+1.32%) |
May 11, 2010 | 16.30 | 16.42 | 16.20 | 16.27 | 264,513 | +0.24(+1.52%) |
May 10, 2010 | 15.95 | 16.03 | 15.92 | 16.03 | 194,115 | +0.51(+3.31%) |
May 07, 2010 | 15.68 | 15.89 | 15.35 | 15.51 | 1,895,954 | -0.23(-1.47%) |
May 06, 2010 | 16.45 | 16.50 | 15.48 | 15.75 | 997,526 | -0.72(-4.40%) |
May 05, 2010 | 16.35 | 16.50 | 16.32 | 16.47 | 1,235,784 | -0.01(-0.05%) |
May 04, 2010 | 16.32 | 16.48 | 16.26 | 16.48 | 126,262 | +0.10(+0.64%) |
May 03, 2010 | 16.20 | 16.45 | 16.17 | 16.37 | 50,428 | +0.22(+1.39%) |
Apr 30, 2010 | 16.27 | 16.42 | 16.15 | 16.15 | 101,340 | -0.12(-0.71%) |
Apr 29, 2010 | 16.04 | 16.31 | 16.02 | 16.27 | 162,625 | +0.36(+2.25%) |
Apr 28, 2010 | 15.89 | 15.95 | 15.81 | 15.91 | 279,037 | +0.05(+0.34%) |
Apr 27, 2010 | 16.01 | 16.16 | 15.84 | 15.85 | 142,924 | -0.17(-1.08%) |
Apr 26, 2010 | 16.11 | 16.21 | 16.01 | 16.03 | 127,136 | -0.12(-0.72%) |
Apr 23, 2010 | 16.05 | 16.14 | 15.94 | 16.14 | 186,122 | +0.11(+0.67%) |
Apr 22, 2010 | 16.10 | 16.10 | 15.88 | 16.04 | 87,321 | -0.15(-0.93%) |
Apr 21, 2010 | 16.36 | 16.36 | 16.12 | 16.19 | 93,333 | -0.15(-0.90%) |
Apr 20, 2010 | 16.34 | 16.34 | 16.22 | 16.33 | 236,467 | +0.10(+0.62%) |
Apr 19, 2010 | 16.15 | 16.26 | 16.08 | 16.23 | 96,863 | -0.04(-0.26%) |
Apr 16, 2010 | 16.48 | 16.49 | 16.17 | 16.27 | 76,941 | -0.20(-1.22%) |
Apr 15, 2010 | 16.39 | 16.51 | 16.39 | 16.47 | 74,931 | +0.11(+0.66%) |
Apr 14, 2010 | 16.40 | 16.40 | 16.27 | 16.37 | 90,267 | +0.09(+0.57%) |
Apr 13, 2010 | 16.24 | 16.30 | 16.19 | 16.27 | 47,552 | +0.03(+0.17%) |
Apr 12, 2010 | 16.35 | 16.38 | 16.24 | 16.25 | 77,148 | -0.01(-0.05%) |
Apr 09, 2010 | 16.20 | 16.28 | 16.19 | 16.25 | 40,124 | +0.05(+0.30%) |
Apr 08, 2010 | 16.39 | 16.39 | 16.18 | 16.21 | 111,636 | -0.23(-1.37%) |
Apr 07, 2010 | 16.47 | 16.48 | 16.29 | 16.43 | 90,249 | -0.07(-0.40%) |
Apr 06, 2010 | 16.50 | 16.57 | 16.45 | 16.50 | 94,386 | -0.02(-0.09%) |
Apr 05, 2010 | 16.48 | 16.60 | 16.40 | 16.51 | 278,464 | +0.12(+0.71%) |
Apr 01, 2010 | 16.49 | 16.40 | 16.40 | 16.40 | 211,643 | +0.11(+0.66%) |
Mar 31, 2010 | 16.35 | 16.43 | 16.27 | 16.29 | 108,083 | -0.07(-0.42%) |
Mar 30, 2010 | 16.37 | 16.39 | 16.27 | 16.36 | 133,989 | +0.03(+0.21%) |
Mar 29, 2010 | 16.29 | 16.33 | 16.21 | 16.32 | 325,295 | +0.14(+0.88%) |
Mar 26, 2010 | 16.27 | 16.29 | 16.13 | 16.18 | 138,253 | -0.07(-0.40%) |
Mar 25, 2010 | 16.55 | 16.55 | 16.24 | 16.25 | 300,072 | -0.10(-0.64%) |
Mar 24, 2010 | 16.51 | 16.51 | 16.32 | 16.35 | 169,024 | -0.15(-0.89%) |
Mar 23, 2010 | 16.19 | 16.50 | 16.19 | 16.50 | 188,777 | +0.31(+1.92%) |
Mar 22, 2010 | 16.01 | 16.22 | 15.85 | 16.19 | 224,692 | +0.26(+1.63%) |
Mar 19, 2010 | 16.42 | 16.42 | 15.73 | 15.93 | 78,894 | -0.12(-0.76%) |
Mar 18, 2010 | 16.09 | 16.11 | 15.98 | 16.05 | 37,084 | +0.01(+0.07%) |
Mar 17, 2010 | 16.19 | 16.19 | 16.02 | 16.04 | 41,624 | -0.01(-0.05%) |
Mar 16, 2010 | 16.28 | 16.28 | 15.95 | 16.04 | 70,717 | +0.03(+0.22%) |
Mar 15, 2010 | 15.98 | 16.01 | 15.98 | 16.01 | 36,746 | +0.06(+0.39%) |
Mar 12, 2010 | 15.99 | 16.01 | 15.83 | 15.95 | 59,811 | +0.03(+0.19%) |
Mar 11, 2010 | 15.78 | 15.92 | 15.75 | 15.92 | 40,538 | +0.09(+0.56%) |
Mar 10, 2010 | 15.69 | 15.87 | 15.69 | 15.83 | 70,317 | +0.14(+0.88%) |
Mar 09, 2010 | 15.51 | 15.69 | 15.51 | 15.69 | 85,658 | +0.10(+0.62%) |
Mar 08, 2010 | 15.71 | 15.71 | 15.59 | 15.59 | 74,153 | -0.03(-0.17%) |
Mar 05, 2010 | 15.52 | 15.64 | 15.52 | 15.62 | 67,538 | +0.15(+1.00%) |
Mar 04, 2010 | 15.49 | 15.50 | 15.41 | 15.47 | 59,445 | +0.03(+0.22%) |
Mar 03, 2010 | 15.34 | 15.50 | 15.34 | 15.43 | 70,826 | +0.10(+0.65%) |
Mar 02, 2010 | 15.24 | 15.41 | 15.23 | 15.33 | 56,248 | +0.13(+0.89%) |