Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.35 | 17.70 | 17.22 | 17.35 | 82,638 | -0.33(-1.89%) |
May 27, 2010 | 17.35 | 17.68 | 17.24 | 17.68 | 170,120 | +0.63(+3.71%) |
May 26, 2010 | 17.30 | 17.37 | 16.95 | 17.05 | 197,633 | -0.03(-0.17%) |
May 25, 2010 | 16.42 | 17.10 | 16.42 | 17.08 | 336,943 | +0.20(+1.16%) |
May 24, 2010 | 17.29 | 17.41 | 16.87 | 16.88 | 156,584 | -0.53(-3.05%) |
May 21, 2010 | 16.55 | 17.41 | 16.48 | 17.41 | 310,562 | +0.53(+3.14%) |
May 20, 2010 | 17.03 | 17.38 | 16.88 | 16.88 | 356,312 | -0.86(-4.87%) |
May 19, 2010 | 17.64 | 18.16 | 17.50 | 17.75 | 572,293 | -0.19(-1.07%) |
May 18, 2010 | 18.73 | 18.73 | 17.77 | 17.94 | 344,479 | -0.67(-3.62%) |
May 17, 2010 | 18.61 | 18.68 | 18.17 | 18.61 | 211,815 | +0.07(+0.39%) |
May 14, 2010 | 18.54 | 18.94 | 18.33 | 18.54 | 291,698 | -0.59(-3.08%) |
May 13, 2010 | 19.25 | 19.45 | 19.11 | 19.13 | 190,702 | -0.23(-1.16%) |
May 12, 2010 | 19.19 | 19.39 | 19.10 | 19.35 | 361,933 | +0.28(+1.49%) |
May 11, 2010 | 19.13 | 19.34 | 19.00 | 19.07 | 305,674 | +0.23(+1.23%) |
May 10, 2010 | 18.58 | 18.86 | 18.49 | 18.84 | 685,774 | +1.00(+5.62%) |
May 07, 2010 | 17.98 | 18.34 | 17.62 | 17.83 | 407,294 | -0.20(-1.09%) |
May 06, 2010 | 18.78 | 18.94 | 10.73 | 18.03 | 592,710 | -0.54(-2.93%) |
May 05, 2010 | 18.79 | 19.10 | 18.53 | 18.57 | 183,891 | -0.26(-1.39%) |
May 04, 2010 | 19.08 | 19.12 | 18.70 | 18.84 | 172,393 | -0.54(-2.81%) |
May 03, 2010 | 19.25 | 19.38 | 19.16 | 19.38 | 340,089 | +0.25(+1.33%) |
Apr 30, 2010 | 19.29 | 19.46 | 19.13 | 19.13 | 144,940 | -0.18(-0.94%) |
Apr 29, 2010 | 19.07 | 19.44 | 19.00 | 19.31 | 346,529 | +0.38(+2.00%) |
Apr 28, 2010 | 18.93 | 19.15 | 18.81 | 18.93 | 270,206 | +0.15(+0.77%) |
Apr 27, 2010 | 19.07 | 19.33 | 18.73 | 18.78 | 367,484 | -0.38(-1.97%) |
Apr 26, 2010 | 19.76 | 19.76 | 19.15 | 19.16 | 213,126 | -0.57(-2.87%) |
Apr 23, 2010 | 19.73 | 19.76 | 19.51 | 19.73 | 135,969 | +0.02(+0.11%) |
Apr 22, 2010 | 19.42 | 19.73 | 19.29 | 19.71 | 302,805 | +0.16(+0.82%) |
Apr 21, 2010 | 19.36 | 19.89 | 19.32 | 19.55 | 274,457 | +0.19(+0.98%) |
Apr 20, 2010 | 18.97 | 19.36 | 18.83 | 19.36 | 127,577 | +0.44(+2.30%) |
Apr 19, 2010 | 18.63 | 18.99 | 18.53 | 18.92 | 365,863 | +0.09(+0.46%) |
Apr 16, 2010 | 19.29 | 19.29 | 18.37 | 18.84 | 822,290 | -0.51(-2.63%) |
Apr 15, 2010 | 19.49 | 19.50 | 19.29 | 19.34 | 306,741 | -0.12(-0.63%) |
Apr 14, 2010 | 19.09 | 19.47 | 19.08 | 19.47 | 178,342 | +0.56(+2.96%) |
Apr 13, 2010 | 19.06 | 19.10 | 18.79 | 18.91 | 271,383 | -0.21(-1.10%) |
Apr 12, 2010 | 18.93 | 19.16 | 18.93 | 19.12 | 157,635 | +0.20(+1.04%) |
Apr 09, 2010 | 18.99 | 18.99 | 18.77 | 18.92 | 243,140 | +0.07(+0.39%) |
Apr 08, 2010 | 18.60 | 18.90 | 18.49 | 18.85 | 195,920 | +0.23(+1.25%) |
Apr 07, 2010 | 18.81 | 18.91 | 18.51 | 18.62 | 252,058 | -0.12(-0.66%) |
Apr 06, 2010 | 18.25 | 18.80 | 18.25 | 18.74 | 312,369 | +0.44(+2.38%) |
Apr 05, 2010 | 18.12 | 18.31 | 18.03 | 18.30 | 160,301 | +0.31(+1.74%) |
Apr 01, 2010 | 18.02 | 17.99 | 17.99 | 17.99 | 188,258 | +0.11(+0.61%) |
Mar 31, 2010 | 17.69 | 18.00 | 17.69 | 17.88 | 239,200 | +0.10(+0.57%) |
Mar 30, 2010 | 17.87 | 17.92 | 17.70 | 17.78 | 136,668 | -0.08(-0.45%) |
Mar 29, 2010 | 17.96 | 17.97 | 17.73 | 17.86 | 221,296 | -0.01(-0.04%) |
Mar 26, 2010 | 18.05 | 18.18 | 17.76 | 17.87 | 214,308 | -0.12(-0.69%) |
Mar 25, 2010 | 18.22 | 18.41 | 17.98 | 17.99 | 774,482 | -0.04(-0.20%) |
Mar 24, 2010 | 17.93 | 18.15 | 17.93 | 18.03 | 181,393 | +0.02(+0.12%) |
Mar 23, 2010 | 17.98 | 18.03 | 17.77 | 18.01 | 174,602 | +0.01(+0.08%) |
Mar 22, 2010 | 17.73 | 18.01 | 17.54 | 17.99 | 211,663 | +0.13(+0.73%) |
Mar 19, 2010 | 17.88 | 17.99 | 17.68 | 17.86 | 141,915 | +0.00(+0.00%) |
Mar 18, 2010 | 18.08 | 18.08 | 17.77 | 17.86 | 226,867 | -0.20(-1.08%) |
Mar 17, 2010 | 17.86 | 18.11 | 17.80 | 18.06 | 327,725 | +0.30(+1.67%) |
Mar 16, 2010 | 17.59 | 17.77 | 17.47 | 17.76 | 125,526 | +0.26(+1.49%) |
Mar 15, 2010 | 17.39 | 17.52 | 17.36 | 17.50 | 262,216 | +0.06(+0.33%) |
Mar 12, 2010 | 17.66 | 17.67 | 17.40 | 17.44 | 489,344 | -0.03(-0.17%) |
Mar 11, 2010 | 17.15 | 17.49 | 17.12 | 17.47 | 308,582 | +0.28(+1.65%) |
Mar 10, 2010 | 16.94 | 17.30 | 16.94 | 17.19 | 397,866 | +0.30(+1.76%) |
Mar 09, 2010 | 16.82 | 17.01 | 16.71 | 16.89 | 172,750 | -0.01(-0.09%) |
Mar 08, 2010 | 16.93 | 17.00 | 16.88 | 16.90 | 115,734 | +0.01(+0.04%) |
Mar 05, 2010 | 16.60 | 16.93 | 16.59 | 16.90 | 196,882 | +0.38(+2.28%) |
Mar 04, 2010 | 16.48 | 16.56 | 16.45 | 16.52 | 68,217 | +0.04(+0.26%) |
Mar 03, 2010 | 16.58 | 16.63 | 16.44 | 16.48 | 143,698 | -0.07(-0.39%) |
Mar 02, 2010 | 16.48 | 16.68 | 16.48 | 16.54 | 171,356 | +0.11(+0.66%) |