Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.92 | 18.29 | 17.76 | 17.92 | 16,610 | -0.19(-1.05%) |
May 27, 2010 | 18.22 | 18.22 | 17.84 | 18.11 | 32,248 | +0.30(+1.70%) |
May 26, 2010 | 17.81 | 18.66 | 17.79 | 17.81 | 260 | -0.40(-2.19%) |
May 25, 2010 | 17.92 | 18.22 | 17.57 | 18.21 | 26,076 | -0.01(-0.05%) |
May 24, 2010 | 19.27 | 19.27 | 18.17 | 18.22 | 9,240 | -1.01(-5.23%) |
May 21, 2010 | 18.75 | 19.46 | 18.75 | 19.22 | 27,536 | +0.09(+0.50%) |
May 20, 2010 | 19.55 | 20.35 | 19.03 | 19.13 | 29,458 | -2.06(-9.71%) |
May 19, 2010 | 21.46 | 23.26 | 20.93 | 21.19 | 37,570 | -0.42(-1.93%) |
May 18, 2010 | 19.52 | 22.19 | 19.32 | 21.60 | 51,352 | +2.42(+12.61%) |
May 17, 2010 | 19.09 | 19.22 | 18.11 | 19.19 | 24,106 | +0.28(+1.45%) |
May 14, 2010 | 18.91 | 19.01 | 18.49 | 18.91 | 26,887 | -0.36(-1.87%) |
May 13, 2010 | 20.09 | 20.14 | 18.70 | 19.27 | 48,871 | -0.95(-4.69%) |
May 12, 2010 | 19.97 | 20.24 | 18.98 | 20.22 | 39,519 | +0.25(+1.23%) |
May 11, 2010 | 19.71 | 20.30 | 19.50 | 19.97 | 21,892 | -0.07(-0.33%) |
May 10, 2010 | 20.17 | 20.19 | 19.87 | 20.04 | 26,855 | +0.17(+0.86%) |
May 07, 2010 | 21.90 | 21.91 | 19.87 | 19.87 | 27,376 | -2.09(-9.50%) |
May 06, 2010 | 23.93 | 23.98 | 21.95 | 21.95 | 26,870 | -2.07(-8.61%) |
May 05, 2010 | 23.55 | 24.17 | 23.34 | 24.02 | 18,000 | +0.21(+0.88%) |
May 04, 2010 | 23.83 | 24.00 | 23.24 | 23.81 | 15,222 | -0.45(-1.84%) |
May 03, 2010 | 22.05 | 24.36 | 21.89 | 24.26 | 42,520 | +2.15(+9.74%) |
Apr 30, 2010 | 21.37 | 23.54 | 21.35 | 22.11 | 52,079 | +0.65(+3.05%) |
Apr 29, 2010 | 20.14 | 21.57 | 20.04 | 21.45 | 19,988 | +1.55(+7.77%) |
Apr 28, 2010 | 19.67 | 20.16 | 19.51 | 19.91 | 15,782 | +0.28(+1.45%) |
Apr 27, 2010 | 19.56 | 20.14 | 19.56 | 19.62 | 16,617 | -0.09(-0.48%) |
Apr 26, 2010 | 19.92 | 19.92 | 19.71 | 19.72 | 34,483 | -0.28(-1.38%) |
Apr 23, 2010 | 19.05 | 20.06 | 18.67 | 19.99 | 22,518 | +0.97(+5.08%) |
Apr 22, 2010 | 18.77 | 19.03 | 18.67 | 19.02 | 8,898 | +0.09(+0.50%) |
Apr 21, 2010 | 18.30 | 18.97 | 18.19 | 18.93 | 5,641 | +0.64(+3.47%) |
Apr 20, 2010 | 18.84 | 18.84 | 18.06 | 18.29 | 9,155 | -0.50(-2.67%) |
Apr 19, 2010 | 18.40 | 18.92 | 18.21 | 18.80 | 11,809 | +0.13(+0.71%) |
Apr 16, 2010 | 18.92 | 19.20 | 18.56 | 18.66 | 14,129 | -0.24(-1.25%) |
Apr 15, 2010 | 18.09 | 18.94 | 18.09 | 18.90 | 4,754 | +0.77(+4.24%) |
Apr 14, 2010 | 17.73 | 19.06 | 17.73 | 18.13 | 14,850 | +0.43(+2.41%) |
Apr 13, 2010 | 17.40 | 17.88 | 17.40 | 17.71 | 6,774 | +0.21(+1.19%) |
Apr 12, 2010 | 17.61 | 17.70 | 17.42 | 17.50 | 7,968 | -0.02(-0.11%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.50 | 17.52 | 13,107 | -0.20(-1.12%) |
Apr 08, 2010 | 17.36 | 17.83 | 17.36 | 17.72 | 11,773 | +0.29(+1.69%) |
Apr 07, 2010 | 17.43 | 17.66 | 17.24 | 17.42 | 10,500 | -0.08(-0.43%) |
Apr 06, 2010 | 18.43 | 18.43 | 17.48 | 17.50 | 10,705 | -0.71(-3.91%) |
Apr 05, 2010 | 17.07 | 18.34 | 16.99 | 18.21 | 24,283 | +1.16(+6.79%) |
Apr 01, 2010 | 17.68 | 17.05 | 17.05 | 17.05 | 22,881 | -0.59(-3.33%) |
Mar 31, 2010 | 17.36 | 17.64 | 17.36 | 17.64 | 18,530 | +0.27(+1.53%) |
Mar 30, 2010 | 17.43 | 17.62 | 17.14 | 17.37 | 12,049 | -0.06(-0.33%) |
Mar 29, 2010 | 17.63 | 17.68 | 17.41 | 17.43 | 8,173 | -0.09(-0.54%) |
Mar 26, 2010 | 17.56 | 17.78 | 17.37 | 17.53 | 15,109 | -0.02(-0.11%) |
Mar 25, 2010 | 17.89 | 18.01 | 17.54 | 17.54 | 11,378 | -0.24(-1.33%) |
Mar 24, 2010 | 17.69 | 18.21 | 17.68 | 17.78 | 36,601 | +0.07(+0.37%) |
Mar 23, 2010 | 17.90 | 18.06 | 17.44 | 17.72 | 15,406 | -0.09(-0.48%) |
Mar 22, 2010 | 17.59 | 17.89 | 17.59 | 17.80 | 8,013 | +0.00(+0.00%) |
Mar 19, 2010 | 18.93 | 18.93 | 17.62 | 17.80 | 48,233 | -1.01(-5.39%) |
Mar 18, 2010 | 19.11 | 19.25 | 18.40 | 18.82 | 18,786 | -0.23(-1.20%) |
Mar 17, 2010 | 18.26 | 19.35 | 18.26 | 19.04 | 19,569 | +0.77(+4.20%) |
Mar 16, 2010 | 18.56 | 18.59 | 18.12 | 18.28 | 12,400 | -0.22(-1.18%) |
Mar 15, 2010 | 18.87 | 18.87 | 18.42 | 18.49 | 12,013 | -0.16(-0.86%) |
Mar 12, 2010 | 19.05 | 19.15 | 18.53 | 18.65 | 3,743 | -0.37(-1.94%) |
Mar 11, 2010 | 19.11 | 19.21 | 18.54 | 19.02 | 8,492 | -0.09(-0.45%) |
Mar 10, 2010 | 18.75 | 19.67 | 18.57 | 19.11 | 12,376 | +0.41(+2.21%) |
Mar 09, 2010 | 17.90 | 19.17 | 17.89 | 18.70 | 24,159 | +0.71(+3.97%) |
Mar 08, 2010 | 18.03 | 18.08 | 17.75 | 17.98 | 4,543 | -0.08(-0.42%) |
Mar 05, 2010 | 17.62 | 18.06 | 17.62 | 18.06 | 10,094 | +0.44(+2.51%) |
Mar 04, 2010 | 16.91 | 17.73 | 16.91 | 17.62 | 17,796 | +0.80(+4.75%) |
Mar 03, 2010 | 16.98 | 17.03 | 16.43 | 16.82 | 12,025 | -0.08(-0.45%) |
Mar 02, 2010 | 16.17 | 16.99 | 16.03 | 16.89 | 22,288 | +0.75(+4.66%) |