Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.96 | 16.90 | 16.23 | 16.49 | 241,847 | -0.47(-2.79%) |
May 27, 2010 | 16.30 | 16.98 | 16.18 | 16.96 | 281,633 | +1.06(+6.68%) |
May 26, 2010 | 16.16 | 16.51 | 15.82 | 15.90 | 308,358 | -0.09(-0.57%) |
May 25, 2010 | 15.65 | 16.10 | 15.26 | 15.99 | 478,926 | -0.10(-0.62%) |
May 24, 2010 | 16.26 | 16.37 | 15.79 | 16.09 | 357,126 | -0.26(-1.57%) |
May 21, 2010 | 15.63 | 16.80 | 15.57 | 16.35 | 402,560 | +0.53(+3.36%) |
May 20, 2010 | 15.88 | 16.34 | 15.77 | 15.82 | 417,483 | -0.78(-4.70%) |
May 19, 2010 | 16.80 | 16.92 | 16.28 | 16.60 | 378,579 | -0.23(-1.38%) |
May 18, 2010 | 17.59 | 17.90 | 16.72 | 16.83 | 428,448 | -0.51(-2.92%) |
May 17, 2010 | 17.51 | 17.81 | 16.93 | 17.34 | 447,786 | -0.02(-0.10%) |
May 14, 2010 | 17.63 | 17.63 | 16.75 | 17.35 | 386,047 | -0.42(-2.34%) |
May 13, 2010 | 18.03 | 18.43 | 17.60 | 17.77 | 400,918 | -0.27(-1.47%) |
May 12, 2010 | 17.02 | 18.27 | 16.95 | 18.03 | 679,480 | +1.10(+6.52%) |
May 11, 2010 | 16.93 | 17.39 | 16.27 | 16.93 | 748,616 | +0.16(+0.98%) |
May 10, 2010 | 16.58 | 16.80 | 16.48 | 16.76 | 871,776 | +0.52(+3.18%) |
May 07, 2010 | 16.90 | 16.95 | 16.07 | 16.25 | 912,747 | -0.58(-3.45%) |
May 06, 2010 | 17.84 | 18.03 | 15.87 | 16.83 | 1,526,957 | -1.06(-5.94%) |
May 05, 2010 | 18.28 | 18.67 | 17.86 | 17.89 | 504,490 | -0.51(-2.80%) |
May 04, 2010 | 19.12 | 19.12 | 18.21 | 18.41 | 548,662 | -0.90(-4.64%) |
May 03, 2010 | 18.97 | 19.31 | 18.61 | 19.30 | 377,583 | +0.47(+2.51%) |
Apr 30, 2010 | 19.59 | 19.93 | 18.74 | 18.83 | 516,991 | -0.66(-3.41%) |
Apr 29, 2010 | 19.30 | 19.59 | 19.15 | 19.49 | 404,806 | +0.23(+1.21%) |
Apr 28, 2010 | 19.19 | 19.38 | 19.00 | 19.26 | 370,212 | +0.13(+0.69%) |
Apr 27, 2010 | 19.73 | 19.93 | 19.09 | 19.13 | 566,278 | -0.75(-3.76%) |
Apr 26, 2010 | 20.55 | 20.62 | 19.72 | 19.88 | 592,811 | -0.76(-3.66%) |
Apr 23, 2010 | 19.93 | 20.66 | 19.69 | 20.63 | 806,387 | +0.74(+3.71%) |
Apr 22, 2010 | 18.31 | 19.93 | 17.95 | 19.89 | 2,118,294 | +2.46(+14.10%) |
Apr 21, 2010 | 17.50 | 17.58 | 17.22 | 17.44 | 297,544 | +0.00(+0.00%) |
Apr 20, 2010 | 17.42 | 17.77 | 17.36 | 17.44 | 213,193 | +0.04(+0.24%) |
Apr 19, 2010 | 17.31 | 17.50 | 16.99 | 17.39 | 267,078 | -0.03(-0.19%) |
Apr 16, 2010 | 17.57 | 17.66 | 17.37 | 17.43 | 440,247 | -0.16(-0.90%) |
Apr 15, 2010 | 17.48 | 17.67 | 17.39 | 17.58 | 313,328 | +0.03(+0.19%) |
Apr 14, 2010 | 16.67 | 17.58 | 16.62 | 17.55 | 498,087 | +1.01(+6.12%) |
Apr 13, 2010 | 16.28 | 16.54 | 16.12 | 16.54 | 187,168 | +0.18(+1.12%) |
Apr 12, 2010 | 16.42 | 16.57 | 16.21 | 16.36 | 244,522 | -0.02(-0.10%) |
Apr 09, 2010 | 16.63 | 16.77 | 16.33 | 16.37 | 176,582 | -0.23(-1.40%) |
Apr 08, 2010 | 17.03 | 17.03 | 16.48 | 16.60 | 379,140 | -0.54(-3.15%) |
Apr 07, 2010 | 16.82 | 17.26 | 16.63 | 17.14 | 361,047 | +0.24(+1.42%) |
Apr 06, 2010 | 16.67 | 17.00 | 16.51 | 16.90 | 259,320 | +0.09(+0.54%) |
Apr 05, 2010 | 16.54 | 16.81 | 16.41 | 16.81 | 213,646 | +0.41(+2.48%) |
Apr 01, 2010 | 16.31 | 16.41 | 16.41 | 16.41 | 223,548 | +0.14(+0.87%) |
Mar 31, 2010 | 16.31 | 16.60 | 16.26 | 16.26 | 315,395 | -0.06(-0.36%) |
Mar 30, 2010 | 16.16 | 16.39 | 16.07 | 16.32 | 210,655 | +0.22(+1.39%) |
Mar 29, 2010 | 15.92 | 16.16 | 15.86 | 16.10 | 200,293 | +0.24(+1.52%) |
Mar 26, 2010 | 15.88 | 15.99 | 15.77 | 15.86 | 215,236 | +0.08(+0.53%) |
Mar 25, 2010 | 15.89 | 16.24 | 15.76 | 15.77 | 316,107 | +0.07(+0.42%) |
Mar 24, 2010 | 15.71 | 15.87 | 15.50 | 15.71 | 344,846 | -0.12(-0.73%) |
Mar 23, 2010 | 15.19 | 15.83 | 15.11 | 15.82 | 247,624 | +0.62(+4.05%) |
Mar 22, 2010 | 15.02 | 15.29 | 14.96 | 15.21 | 717,241 | +0.10(+0.65%) |
Mar 19, 2010 | 15.77 | 15.78 | 15.05 | 15.11 | 610,909 | -0.56(-3.55%) |
Mar 18, 2010 | 15.86 | 15.89 | 15.60 | 15.67 | 264,210 | -0.26(-1.62%) |
Mar 17, 2010 | 16.02 | 16.09 | 15.67 | 15.92 | 328,106 | -0.09(-0.57%) |
Mar 16, 2010 | 15.86 | 16.02 | 15.63 | 16.02 | 207,678 | +0.18(+1.15%) |
Mar 15, 2010 | 15.64 | 16.03 | 15.63 | 15.83 | 284,604 | -0.28(-1.75%) |
Mar 12, 2010 | 16.13 | 16.40 | 15.92 | 16.12 | 288,867 | +0.05(+0.31%) |
Mar 11, 2010 | 15.72 | 16.07 | 15.66 | 16.07 | 250,065 | +0.23(+1.47%) |
Mar 10, 2010 | 15.50 | 15.92 | 15.48 | 15.83 | 203,948 | +0.29(+1.87%) |
Mar 09, 2010 | 15.75 | 15.80 | 15.42 | 15.54 | 268,974 | -0.22(-1.37%) |
Mar 08, 2010 | 15.74 | 15.85 | 15.59 | 15.76 | 246,560 | -0.10(-0.63%) |
Mar 05, 2010 | 15.43 | 15.87 | 15.37 | 15.86 | 296,886 | +0.47(+3.08%) |
Mar 04, 2010 | 15.63 | 15.67 | 15.18 | 15.38 | 286,126 | -0.27(-1.75%) |
Mar 03, 2010 | 15.57 | 15.73 | 15.55 | 15.66 | 353,015 | +0.07(+0.48%) |
Mar 02, 2010 | 15.21 | 15.59 | 15.06 | 15.58 | 491,685 | +0.35(+2.29%) |