Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.30 | 15.53 | 15.22 | 15.30 | 18,627 | -0.25(-1.59%) |
May 27, 2010 | 15.20 | 15.54 | 15.19 | 15.54 | 32,754 | +0.72(+4.85%) |
May 26, 2010 | 15.05 | 15.20 | 14.83 | 14.83 | 18,052 | +0.07(+0.45%) |
May 25, 2010 | 14.63 | 14.76 | 14.40 | 14.76 | 28,372 | -0.14(-0.94%) |
May 24, 2010 | 15.18 | 15.18 | 14.90 | 14.90 | 17,424 | -0.24(-1.58%) |
May 21, 2010 | 14.64 | 15.24 | 14.63 | 15.14 | 72,935 | +0.19(+1.27%) |
May 20, 2010 | 15.00 | 15.26 | 14.95 | 14.95 | 42,757 | -0.88(-5.53%) |
May 19, 2010 | 15.96 | 16.04 | 15.62 | 15.82 | 41,998 | -0.23(-1.44%) |
May 18, 2010 | 16.55 | 16.58 | 16.04 | 16.06 | 39,107 | -0.31(-1.87%) |
May 17, 2010 | 16.42 | 16.55 | 15.97 | 16.36 | 44,184 | +0.06(+0.35%) |
May 14, 2010 | 16.30 | 16.53 | 16.10 | 16.30 | 39,604 | -0.34(-2.04%) |
May 13, 2010 | 16.73 | 16.85 | 16.57 | 16.64 | 44,326 | -0.13(-0.79%) |
May 12, 2010 | 16.44 | 16.77 | 16.44 | 16.77 | 219,828 | +0.48(+2.94%) |
May 11, 2010 | 16.25 | 16.44 | 16.23 | 16.30 | 159,224 | +0.18(+1.13%) |
May 10, 2010 | 15.87 | 16.11 | 15.84 | 16.11 | 300,792 | +0.81(+5.29%) |
May 07, 2010 | 15.44 | 15.70 | 15.18 | 15.30 | 2,344,542 | -0.38(-2.42%) |
May 06, 2010 | 16.06 | 16.13 | 14.87 | 15.68 | 55,216 | -0.49(-3.05%) |
May 05, 2010 | 16.27 | 16.34 | 16.18 | 16.18 | 13,562 | -0.23(-1.42%) |
May 04, 2010 | 16.82 | 16.82 | 16.38 | 16.41 | 42,502 | -0.59(-3.50%) |
May 03, 2010 | 16.70 | 17.01 | 16.69 | 17.01 | 4,630 | +0.31(+1.88%) |
Apr 30, 2010 | 17.10 | 17.10 | 16.69 | 16.69 | 16,938 | -0.45(-2.65%) |
Apr 29, 2010 | 16.91 | 17.15 | 16.91 | 17.15 | 5,448 | +0.32(+1.91%) |
Apr 28, 2010 | 16.87 | 16.88 | 16.77 | 16.82 | 42,536 | +0.02(+0.10%) |
Apr 27, 2010 | 17.11 | 17.19 | 16.81 | 16.81 | 4,743 | -0.33(-1.93%) |
Apr 26, 2010 | 17.17 | 17.27 | 17.14 | 17.14 | 25,833 | +0.00(+0.00%) |
Apr 23, 2010 | 17.06 | 17.14 | 17.01 | 17.14 | 8,563 | +0.11(+0.63%) |
Apr 22, 2010 | 16.72 | 17.03 | 16.68 | 17.03 | 16,258 | +0.20(+1.17%) |
Apr 21, 2010 | 16.78 | 16.83 | 16.75 | 16.83 | 7,035 | +0.07(+0.39%) |
Apr 20, 2010 | 16.68 | 16.77 | 16.68 | 16.77 | 8,427 | +0.27(+1.65%) |
Apr 19, 2010 | 16.52 | 16.63 | 16.27 | 16.49 | 9,562 | -0.10(-0.60%) |
Apr 16, 2010 | 16.69 | 16.69 | 16.44 | 16.59 | 6,685 | -0.14(-0.84%) |
Apr 15, 2010 | 16.60 | 16.78 | 16.60 | 16.73 | 13,323 | +0.12(+0.70%) |
Apr 14, 2010 | 16.34 | 16.64 | 16.34 | 16.62 | 96,538 | +0.36(+2.24%) |
Apr 13, 2010 | 16.24 | 16.26 | 16.11 | 16.25 | 14,504 | +0.04(+0.24%) |
Apr 12, 2010 | 16.18 | 16.25 | 16.18 | 16.21 | 4,415 | +0.08(+0.47%) |
Apr 09, 2010 | 16.09 | 16.15 | 16.03 | 16.14 | 29,491 | +0.05(+0.31%) |
Apr 08, 2010 | 16.08 | 16.14 | 16.01 | 16.09 | 18,072 | -0.05(-0.28%) |
Apr 07, 2010 | 16.13 | 16.20 | 16.12 | 16.13 | 21,662 | -0.04(-0.23%) |
Apr 06, 2010 | 16.05 | 16.17 | 15.99 | 16.17 | 15,111 | +0.13(+0.82%) |
Apr 05, 2010 | 15.72 | 16.04 | 15.72 | 16.04 | 10,248 | +0.45(+2.91%) |
Apr 01, 2010 | 15.77 | 15.58 | 15.58 | 15.58 | 20,704 | -0.07(-0.47%) |
Mar 31, 2010 | 15.72 | 15.83 | 15.66 | 15.66 | 16,649 | -0.01(-0.05%) |
Mar 30, 2010 | 15.77 | 15.79 | 15.66 | 15.67 | 13,362 | -0.01(-0.05%) |
Mar 29, 2010 | 15.68 | 15.70 | 15.61 | 15.68 | 18,138 | +0.05(+0.32%) |
Mar 26, 2010 | 15.69 | 15.78 | 15.59 | 15.63 | 24,591 | -0.02(-0.11%) |
Mar 25, 2010 | 15.84 | 15.96 | 15.64 | 15.64 | 38,448 | -0.09(-0.58%) |
Mar 24, 2010 | 15.88 | 15.88 | 15.73 | 15.73 | 55,771 | -0.19(-1.19%) |
Mar 23, 2010 | 15.82 | 15.92 | 15.70 | 15.92 | 68,881 | +0.17(+1.05%) |
Mar 22, 2010 | 15.44 | 15.77 | 15.38 | 15.76 | 70,217 | +0.22(+1.44%) |
Mar 19, 2010 | 15.71 | 15.73 | 15.45 | 15.54 | 17,221 | -0.21(-1.36%) |
Mar 18, 2010 | 15.78 | 15.83 | 15.73 | 15.75 | 9,040 | -0.04(-0.26%) |
Mar 17, 2010 | 15.70 | 15.87 | 15.70 | 15.79 | 38,708 | +0.09(+0.58%) |
Mar 16, 2010 | 15.77 | 15.77 | 15.61 | 15.70 | 20,355 | +0.02(+0.11%) |
Mar 15, 2010 | 15.58 | 15.68 | 15.58 | 15.68 | 6,408 | -0.05(-0.32%) |
Mar 12, 2010 | 15.81 | 15.81 | 15.68 | 15.73 | 26,676 | -0.04(-0.26%) |
Mar 11, 2010 | 15.69 | 15.79 | 15.67 | 15.77 | 3,790 | +0.03(+0.21%) |
Mar 10, 2010 | 15.65 | 15.79 | 15.65 | 15.74 | 11,358 | +0.15(+0.95%) |
Mar 09, 2010 | 15.58 | 15.71 | 15.54 | 15.59 | 12,692 | +0.02(+0.11%) |
Mar 08, 2010 | 15.57 | 15.64 | 15.52 | 15.58 | 27,081 | +0.06(+0.37%) |
Mar 05, 2010 | 15.30 | 15.54 | 15.29 | 15.52 | 19,721 | +0.31(+2.06%) |
Mar 04, 2010 | 15.21 | 15.24 | 15.19 | 15.21 | 4,347 | +0.04(+0.27%) |
Mar 03, 2010 | 15.24 | 15.25 | 15.15 | 15.16 | 25,890 | +0.05(+0.33%) |
Mar 02, 2010 | 15.06 | 15.13 | 15.06 | 15.11 | 8,015 | +0.17(+1.16%) |