Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.06 | 16.06 | 15.88 | 16.06 | 1,200 | -0.14(-0.84%) |
May 27, 2010 | 15.93 | 16.20 | 15.93 | 16.20 | 6,907 | +0.92(+6.00%) |
May 26, 2010 | 15.48 | 15.59 | 15.28 | 15.28 | 4,976 | -0.02(-0.12%) |
May 25, 2010 | 15.01 | 15.33 | 14.98 | 15.30 | 10,675 | -0.15(-0.95%) |
May 24, 2010 | 15.42 | 15.55 | 15.14 | 15.45 | 25,196 | +0.06(+0.42%) |
May 21, 2010 | 15.11 | 15.55 | 15.05 | 15.38 | 19,039 | -0.10(-0.67%) |
May 20, 2010 | 15.41 | 15.61 | 15.40 | 15.49 | 7,945 | -0.54(-3.35%) |
May 19, 2010 | 15.99 | 16.02 | 15.73 | 16.02 | 20,705 | -0.01(-0.09%) |
May 18, 2010 | 16.63 | 16.63 | 16.04 | 16.04 | 6,193 | -0.35(-2.12%) |
May 17, 2010 | 16.40 | 16.40 | 16.15 | 16.39 | 9,486 | -0.05(-0.31%) |
May 14, 2010 | 16.44 | 16.66 | 16.36 | 16.44 | 24,657 | -0.46(-2.74%) |
May 13, 2010 | 16.95 | 17.09 | 16.90 | 16.90 | 10,253 | -0.17(-1.01%) |
May 12, 2010 | 17.04 | 17.08 | 17.01 | 17.07 | 10,862 | +0.10(+0.58%) |
May 11, 2010 | 17.08 | 17.08 | 16.97 | 16.97 | 4,367 | +0.03(+0.20%) |
May 10, 2010 | 17.01 | 17.01 | 16.79 | 16.94 | 14,613 | +0.86(+5.37%) |
May 07, 2010 | 16.19 | 16.40 | 15.57 | 16.07 | 44,426 | +0.04(+0.22%) |
May 06, 2010 | 16.73 | 16.73 | 15.06 | 16.04 | 40,580 | -0.80(-4.76%) |
May 05, 2010 | 16.85 | 16.98 | 16.84 | 16.84 | 41,180 | -0.39(-2.27%) |
May 04, 2010 | 17.42 | 17.42 | 17.10 | 17.23 | 36,480 | -0.66(-3.67%) |
May 03, 2010 | 17.76 | 17.94 | 17.76 | 17.89 | 64,674 | +0.16(+0.89%) |
Apr 30, 2010 | 17.84 | 17.96 | 17.73 | 17.73 | 7,647 | -0.26(-1.45%) |
Apr 29, 2010 | 17.92 | 18.03 | 17.91 | 17.99 | 17,030 | +0.20(+1.15%) |
Apr 28, 2010 | 17.92 | 17.96 | 17.72 | 17.79 | 11,922 | +0.20(+1.12%) |
Apr 27, 2010 | 18.09 | 18.09 | 17.59 | 17.59 | 15,196 | -0.73(-4.01%) |
Apr 26, 2010 | 18.44 | 18.46 | 18.32 | 18.32 | 39,812 | +0.02(+0.12%) |
Apr 23, 2010 | 18.13 | 18.30 | 18.08 | 18.30 | 4,853 | +0.11(+0.62%) |
Apr 22, 2010 | 18.03 | 18.19 | 18.03 | 18.19 | 5,615 | -0.03(-0.14%) |
Apr 21, 2010 | 18.31 | 18.31 | 18.22 | 18.22 | 34,297 | -0.19(-1.03%) |
Apr 20, 2010 | 18.33 | 18.41 | 18.33 | 18.41 | 14,736 | +0.29(+1.58%) |
Apr 19, 2010 | 17.93 | 18.12 | 17.92 | 18.12 | 34,113 | -0.09(-0.51%) |
Apr 16, 2010 | 18.43 | 18.43 | 18.09 | 18.21 | 9,550 | -0.37(-1.97%) |
Apr 15, 2010 | 18.51 | 18.58 | 18.51 | 18.58 | 6,698 | -0.05(-0.25%) |
Apr 14, 2010 | 18.50 | 18.62 | 18.50 | 18.62 | 12,902 | +0.19(+1.01%) |
Apr 13, 2010 | 18.43 | 18.44 | 18.28 | 18.44 | 17,462 | -0.05(-0.25%) |
Apr 12, 2010 | 18.49 | 18.52 | 18.47 | 18.48 | 7,610 | -0.00(-0.02%) |
Apr 09, 2010 | 18.41 | 18.49 | 18.41 | 18.49 | 9,818 | +0.13(+0.68%) |
Apr 08, 2010 | 18.16 | 18.37 | 18.16 | 18.36 | 17,510 | +0.05(+0.27%) |
Apr 07, 2010 | 18.42 | 18.44 | 18.29 | 18.31 | 27,761 | -0.18(-0.95%) |
Apr 06, 2010 | 18.39 | 18.50 | 18.28 | 18.49 | 4,345 | +0.07(+0.37%) |
Apr 05, 2010 | 18.35 | 18.43 | 18.35 | 18.42 | 5,032 | +0.18(+1.00%) |
Apr 01, 2010 | 18.29 | 18.24 | 18.24 | 18.24 | 9,210 | +0.30(+1.66%) |
Mar 31, 2010 | 17.88 | 18.00 | 17.84 | 17.94 | 18,411 | +0.03(+0.16%) |
Mar 30, 2010 | 17.96 | 18.22 | 17.84 | 17.91 | 27,914 | +0.04(+0.24%) |
Mar 29, 2010 | 17.77 | 17.93 | 17.77 | 17.87 | 9,383 | +0.21(+1.20%) |
Mar 26, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 281 | +0.06(+0.34%) |
Mar 25, 2010 | 17.75 | 17.79 | 17.60 | 17.60 | 3,218 | -0.07(-0.42%) |
Mar 24, 2010 | 17.69 | 17.71 | 17.64 | 17.67 | 23,004 | -0.24(-1.37%) |
Mar 23, 2010 | 17.80 | 17.92 | 17.79 | 17.92 | 7,256 | +0.16(+0.92%) |
Mar 22, 2010 | 17.50 | 17.76 | 17.49 | 17.75 | 7,659 | -0.02(-0.12%) |
Mar 19, 2010 | 17.99 | 17.99 | 17.72 | 17.77 | 6,788 | -0.22(-1.20%) |
Mar 18, 2010 | 18.03 | 18.03 | 17.99 | 17.99 | 2,423 | -0.10(-0.55%) |
Mar 17, 2010 | 18.07 | 18.09 | 18.05 | 18.09 | 22,581 | +0.21(+1.19%) |
Mar 16, 2010 | 17.70 | 17.88 | 17.67 | 17.88 | 47,302 | +0.25(+1.43%) |
Mar 15, 2010 | 17.64 | 17.65 | 17.52 | 17.63 | 14,989 | -0.09(-0.50%) |
Mar 12, 2010 | 17.79 | 17.79 | 17.71 | 17.71 | 3,798 | +0.07(+0.40%) |
Mar 11, 2010 | 17.61 | 17.64 | 17.57 | 17.64 | 25,273 | +0.05(+0.26%) |
Mar 10, 2010 | 17.55 | 17.68 | 17.52 | 17.60 | 11,672 | +0.05(+0.30%) |
Mar 09, 2010 | 17.40 | 17.55 | 17.39 | 17.54 | 14,679 | +0.08(+0.47%) |
Mar 08, 2010 | 17.53 | 17.53 | 17.43 | 17.46 | 20,950 | +0.01(+0.08%) |
Mar 05, 2010 | 17.31 | 17.45 | 17.28 | 17.45 | 5,850 | +0.32(+1.86%) |
Mar 04, 2010 | 17.06 | 17.13 | 17.06 | 17.13 | 9,671 | +0.02(+0.14%) |
Mar 03, 2010 | 17.06 | 17.28 | 17.03 | 17.10 | 19,013 | +0.12(+0.72%) |
Mar 02, 2010 | 16.98 | 16.99 | 16.97 | 16.98 | 3,192 | +0.11(+0.63%) |