Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.18 | 16.47 | 16.09 | 16.18 | 90,236 | -0.27(-1.62%) |
May 27, 2010 | 15.95 | 16.44 | 15.94 | 16.44 | 99,275 | +0.79(+5.06%) |
May 26, 2010 | 15.75 | 16.03 | 15.59 | 15.65 | 258,574 | +0.06(+0.36%) |
May 25, 2010 | 15.07 | 15.60 | 14.93 | 15.59 | 480,851 | +0.06(+0.42%) |
May 24, 2010 | 15.69 | 15.84 | 15.52 | 15.53 | 470,611 | -0.16(-1.03%) |
May 21, 2010 | 15.13 | 15.79 | 15.09 | 15.69 | 1,854,582 | +0.28(+1.83%) |
May 20, 2010 | 15.40 | 15.78 | 15.27 | 15.41 | 480,761 | -0.81(-4.98%) |
May 19, 2010 | 16.30 | 16.37 | 15.89 | 16.22 | 161,388 | -0.11(-0.69%) |
May 18, 2010 | 16.83 | 16.94 | 16.31 | 16.33 | 79,644 | -0.28(-1.70%) |
May 17, 2010 | 16.80 | 16.85 | 16.15 | 16.61 | 167,912 | +0.02(+0.15%) |
May 14, 2010 | 16.59 | 16.89 | 16.42 | 16.59 | 159,976 | -0.44(-2.56%) |
May 13, 2010 | 17.23 | 17.33 | 16.96 | 17.02 | 184,154 | -0.17(-0.99%) |
May 12, 2010 | 16.90 | 17.22 | 16.90 | 17.19 | 213,598 | +0.40(+2.36%) |
May 11, 2010 | 16.96 | 17.07 | 16.79 | 16.80 | 188,937 | -0.09(-0.53%) |
May 10, 2010 | 16.76 | 16.93 | 16.71 | 16.89 | 209,594 | +0.88(+5.50%) |
May 07, 2010 | 16.26 | 16.56 | 15.89 | 16.01 | 1,636,053 | -0.42(-2.56%) |
May 06, 2010 | 16.92 | 17.07 | 0.0001 | 16.43 | 567,795 | -0.57(-3.33%) |
May 05, 2010 | 17.03 | 17.27 | 16.86 | 16.99 | 736,611 | -0.23(-1.33%) |
May 04, 2010 | 17.68 | 17.68 | 17.12 | 17.22 | 319,739 | -0.63(-3.56%) |
May 03, 2010 | 17.81 | 17.86 | 17.73 | 17.86 | 75,231 | +0.12(+0.68%) |
Apr 30, 2010 | 18.11 | 18.22 | 17.73 | 17.73 | 106,594 | -0.40(-2.19%) |
Apr 29, 2010 | 17.94 | 18.13 | 17.94 | 18.13 | 197,549 | +0.34(+1.92%) |
Apr 28, 2010 | 17.68 | 17.86 | 17.62 | 17.79 | 172,935 | +0.21(+1.19%) |
Apr 27, 2010 | 18.15 | 18.15 | 17.54 | 17.58 | 135,862 | -0.64(-3.50%) |
Apr 26, 2010 | 18.35 | 18.43 | 18.19 | 18.22 | 117,128 | -0.11(-0.57%) |
Apr 23, 2010 | 18.04 | 18.32 | 18.04 | 18.32 | 130,703 | +0.29(+1.61%) |
Apr 22, 2010 | 17.69 | 18.03 | 17.52 | 18.03 | 134,886 | +0.21(+1.18%) |
Apr 21, 2010 | 17.74 | 17.88 | 17.73 | 17.82 | 82,654 | +0.03(+0.18%) |
Apr 20, 2010 | 17.69 | 17.82 | 17.66 | 17.79 | 181,796 | +0.20(+1.15%) |
Apr 19, 2010 | 17.65 | 17.74 | 17.29 | 17.59 | 159,508 | -0.15(-0.86%) |
Apr 16, 2010 | 17.95 | 18.01 | 17.57 | 17.74 | 126,790 | -0.23(-1.26%) |
Apr 15, 2010 | 17.91 | 18.04 | 17.86 | 17.97 | 200,044 | +0.03(+0.18%) |
Apr 14, 2010 | 17.71 | 17.94 | 17.69 | 17.94 | 204,758 | +0.28(+1.60%) |
Apr 13, 2010 | 17.73 | 17.73 | 17.56 | 17.65 | 101,150 | -0.10(-0.55%) |
Apr 12, 2010 | 17.65 | 17.76 | 17.61 | 17.75 | 123,169 | +0.10(+0.55%) |
Apr 09, 2010 | 17.56 | 17.65 | 17.47 | 17.65 | 156,668 | +0.17(+0.99%) |
Apr 08, 2010 | 17.35 | 17.50 | 17.23 | 17.48 | 271,353 | +0.09(+0.54%) |
Apr 07, 2010 | 17.53 | 17.57 | 17.28 | 17.39 | 582,929 | -0.15(-0.84%) |
Apr 06, 2010 | 17.40 | 17.55 | 17.35 | 17.53 | 232,006 | +0.09(+0.52%) |
Apr 05, 2010 | 17.15 | 17.44 | 17.15 | 17.44 | 253,266 | +0.36(+2.13%) |
Apr 01, 2010 | 16.99 | 17.08 | 17.08 | 17.08 | 180,537 | +0.31(+1.83%) |
Mar 31, 2010 | 16.80 | 16.92 | 16.75 | 16.77 | 124,943 | -0.10(-0.57%) |
Mar 30, 2010 | 16.94 | 16.98 | 16.76 | 16.87 | 208,873 | -0.03(-0.16%) |
Mar 29, 2010 | 16.75 | 16.95 | 16.75 | 16.90 | 217,426 | +0.21(+1.27%) |
Mar 26, 2010 | 16.64 | 16.80 | 16.58 | 16.68 | 227,561 | +0.15(+0.93%) |
Mar 25, 2010 | 16.94 | 17.09 | 16.53 | 16.53 | 175,745 | -0.32(-1.92%) |
Mar 24, 2010 | 16.91 | 16.95 | 16.80 | 16.85 | 118,384 | -0.11(-0.62%) |
Mar 23, 2010 | 16.80 | 16.97 | 16.74 | 16.96 | 126,227 | +0.23(+1.35%) |
Mar 22, 2010 | 16.52 | 16.75 | 16.31 | 16.73 | 136,580 | +0.20(+1.22%) |
Mar 19, 2010 | 16.89 | 16.89 | 16.52 | 16.53 | 196,738 | -0.28(-1.68%) |
Mar 18, 2010 | 16.98 | 16.98 | 16.77 | 16.81 | 144,527 | -0.10(-0.57%) |
Mar 17, 2010 | 16.98 | 17.01 | 16.82 | 16.91 | 190,319 | +0.14(+0.82%) |
Mar 16, 2010 | 16.72 | 16.83 | 16.66 | 16.77 | 229,996 | +0.15(+0.92%) |
Mar 15, 2010 | 16.52 | 16.62 | 16.51 | 16.62 | 126,772 | -0.05(-0.29%) |
Mar 12, 2010 | 16.73 | 16.73 | 16.56 | 16.67 | 148,071 | +0.09(+0.54%) |
Mar 11, 2010 | 16.52 | 16.58 | 16.39 | 16.58 | 214,947 | +0.01(+0.05%) |
Mar 10, 2010 | 16.47 | 16.63 | 16.44 | 16.57 | 257,030 | +0.08(+0.49%) |
Mar 09, 2010 | 16.44 | 16.57 | 16.39 | 16.49 | 330,554 | +0.00(+0.00%) |
Mar 08, 2010 | 16.52 | 16.54 | 16.42 | 16.49 | 264,584 | +0.01(+0.06%) |
Mar 05, 2010 | 16.54 | 16.54 | 16.30 | 16.48 | 331,591 | +0.23(+1.43%) |
Mar 04, 2010 | 16.26 | 16.31 | 16.14 | 16.25 | 186,779 | +0.03(+0.20%) |
Mar 03, 2010 | 16.22 | 16.36 | 16.19 | 16.22 | 277,241 | +0.03(+0.20%) |
Mar 02, 2010 | 16.13 | 16.35 | 16.10 | 16.18 | 391,568 | +0.16(+1.01%) |