Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.67 | 16.05 | 15.51 | 15.80 | 206,946 | +0.13(+0.83%) |
May 27, 2010 | 15.43 | 15.68 | 15.18 | 15.67 | 273,470 | +0.52(+3.43%) |
May 26, 2010 | 15.40 | 15.76 | 15.07 | 15.15 | 330,747 | -0.20(-1.30%) |
May 25, 2010 | 15.19 | 15.46 | 14.88 | 15.35 | 282,070 | -0.09(-0.58%) |
May 24, 2010 | 15.49 | 15.88 | 15.27 | 15.44 | 128,763 | -0.11(-0.71%) |
May 21, 2010 | 15.63 | 15.85 | 15.30 | 15.55 | 278,066 | -0.35(-2.20%) |
May 20, 2010 | 15.82 | 16.35 | 15.69 | 15.90 | 327,658 | -0.47(-2.87%) |
May 19, 2010 | 16.33 | 16.59 | 16.17 | 16.37 | 125,064 | +0.02(+0.12%) |
May 18, 2010 | 16.60 | 16.70 | 16.35 | 16.35 | 88,044 | -0.10(-0.61%) |
May 17, 2010 | 16.51 | 16.61 | 16.23 | 16.45 | 152,191 | +0.09(+0.55%) |
May 14, 2010 | 16.66 | 16.77 | 16.08 | 16.36 | 189,389 | -0.47(-2.79%) |
May 13, 2010 | 16.88 | 17.07 | 16.80 | 16.83 | 116,802 | -0.20(-1.17%) |
May 12, 2010 | 16.67 | 17.05 | 16.62 | 17.03 | 139,490 | +0.32(+1.92%) |
May 11, 2010 | 16.95 | 16.99 | 16.11 | 16.71 | 142,268 | +0.03(+0.18%) |
May 10, 2010 | 16.75 | 16.99 | 16.48 | 16.68 | 291,767 | +0.68(+4.25%) |
May 07, 2010 | 16.29 | 16.96 | 15.85 | 16.00 | 421,860 | -0.24(-1.48%) |
May 06, 2010 | 16.85 | 17.01 | 15.20 | 16.24 | 487,340 | -0.66(-3.91%) |
May 05, 2010 | 17.01 | 17.13 | 16.88 | 16.90 | 307,138 | -0.33(-1.92%) |
May 04, 2010 | 17.03 | 17.36 | 16.90 | 17.23 | 353,288 | +0.14(+0.82%) |
May 03, 2010 | 17.09 | 17.16 | 16.97 | 17.09 | 204,574 | +0.13(+0.77%) |
Apr 30, 2010 | 17.56 | 17.56 | 16.96 | 16.96 | 245,080 | -0.62(-3.53%) |
Apr 29, 2010 | 17.11 | 17.59 | 17.00 | 17.58 | 307,444 | +0.51(+2.99%) |
Apr 28, 2010 | 17.05 | 17.10 | 16.91 | 17.07 | 187,912 | +0.06(+0.35%) |
Apr 27, 2010 | 16.89 | 17.15 | 16.80 | 17.01 | 179,313 | +0.08(+0.47%) |
Apr 26, 2010 | 16.82 | 17.05 | 16.80 | 16.93 | 144,051 | +0.01(+0.06%) |
Apr 23, 2010 | 16.88 | 17.05 | 16.80 | 16.92 | 101,266 | +0.01(+0.06%) |
Apr 22, 2010 | 16.91 | 17.03 | 16.80 | 16.91 | 107,699 | -0.09(-0.53%) |
Apr 21, 2010 | 17.10 | 17.10 | 16.92 | 17.00 | 129,361 | -0.07(-0.41%) |
Apr 20, 2010 | 17.04 | 17.07 | 16.91 | 17.07 | 84,515 | +0.08(+0.47%) |
Apr 19, 2010 | 16.96 | 17.10 | 16.85 | 16.99 | 141,944 | -0.05(-0.29%) |
Apr 16, 2010 | 17.05 | 17.10 | 16.83 | 17.04 | 153,250 | -0.01(-0.06%) |
Apr 15, 2010 | 16.89 | 17.05 | 16.87 | 17.05 | 178,539 | +0.09(+0.53%) |
Apr 14, 2010 | 17.05 | 17.05 | 16.87 | 16.96 | 213,187 | +0.05(+0.30%) |
Apr 13, 2010 | 17.00 | 17.10 | 16.83 | 16.91 | 171,313 | -0.05(-0.29%) |
Apr 12, 2010 | 17.18 | 17.18 | 16.89 | 16.96 | 116,641 | -0.21(-1.22%) |
Apr 09, 2010 | 17.16 | 17.20 | 16.82 | 17.17 | 169,205 | +0.06(+0.35%) |
Apr 08, 2010 | 16.90 | 17.22 | 16.83 | 17.11 | 150,925 | +0.13(+0.77%) |
Apr 07, 2010 | 17.09 | 17.12 | 16.93 | 16.98 | 185,137 | -0.02(-0.12%) |
Apr 06, 2010 | 17.01 | 17.08 | 16.93 | 17.00 | 83,600 | -0.06(-0.35%) |
Apr 05, 2010 | 17.12 | 17.20 | 16.95 | 17.06 | 146,884 | +0.05(+0.29%) |
Apr 01, 2010 | 17.17 | 17.01 | 17.01 | 17.01 | 154,600 | -0.01(-0.06%) |
Mar 31, 2010 | 17.09 | 17.37 | 17.00 | 17.02 | 199,736 | -0.06(-0.35%) |
Mar 30, 2010 | 17.24 | 17.36 | 17.01 | 17.08 | 172,659 | -0.09(-0.52%) |
Mar 29, 2010 | 17.50 | 17.51 | 17.03 | 17.17 | 195,321 | -0.24(-1.38%) |
Mar 26, 2010 | 17.95 | 18.11 | 17.20 | 17.41 | 180,572 | -0.52(-2.90%) |
Mar 25, 2010 | 18.24 | 18.45 | 17.89 | 17.93 | 135,950 | -0.14(-0.77%) |
Mar 24, 2010 | 18.78 | 18.85 | 18.01 | 18.07 | 205,971 | -0.63(-3.37%) |
Mar 23, 2010 | 18.05 | 18.72 | 17.80 | 18.70 | 219,342 | +0.71(+3.95%) |
Mar 22, 2010 | 17.66 | 18.14 | 17.50 | 17.99 | 158,269 | +0.31(+1.75%) |
Mar 19, 2010 | 17.89 | 17.93 | 17.58 | 17.68 | 144,471 | -0.11(-0.62%) |
Mar 18, 2010 | 17.90 | 17.93 | 17.60 | 17.79 | 104,018 | -0.13(-0.73%) |
Mar 17, 2010 | 18.17 | 18.20 | 17.91 | 17.92 | 129,512 | -0.24(-1.32%) |
Mar 16, 2010 | 18.26 | 18.37 | 18.06 | 18.16 | 181,823 | +0.01(+0.06%) |
Mar 15, 2010 | 18.17 | 18.37 | 18.11 | 18.15 | 74,432 | -0.13(-0.71%) |
Mar 12, 2010 | 18.69 | 18.69 | 18.16 | 18.28 | 117,930 | -0.42(-2.25%) |
Mar 11, 2010 | 18.18 | 18.77 | 18.18 | 18.70 | 99,749 | +0.38(+2.07%) |
Mar 10, 2010 | 18.22 | 18.74 | 18.18 | 18.32 | 145,020 | +0.16(+0.88%) |
Mar 09, 2010 | 18.06 | 18.43 | 18.06 | 18.16 | 95,202 | -0.01(-0.06%) |
Mar 08, 2010 | 18.27 | 18.44 | 18.03 | 18.17 | 153,182 | -0.07(-0.38%) |
Mar 05, 2010 | 18.05 | 18.41 | 17.48 | 18.24 | 163,700 | +0.23(+1.28%) |
Mar 04, 2010 | 17.95 | 18.03 | 17.52 | 18.01 | 151,817 | +0.12(+0.67%) |
Mar 03, 2010 | 17.81 | 18.39 | 17.81 | 17.89 | 129,291 | +0.16(+0.90%) |
Mar 02, 2010 | 17.56 | 17.89 | 17.49 | 17.73 | 148,731 | +0.25(+1.43%) |