Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.36 | 17.72 | 17.24 | 17.36 | 82,545 | -0.33(-1.89%) |
May 27, 2010 | 17.37 | 17.70 | 17.26 | 17.70 | 169,930 | +0.63(+3.71%) |
May 26, 2010 | 17.32 | 17.39 | 16.96 | 17.07 | 197,413 | -0.03(-0.17%) |
May 25, 2010 | 16.44 | 17.12 | 16.43 | 17.10 | 336,567 | +0.20(+1.16%) |
May 24, 2010 | 17.31 | 17.43 | 16.89 | 16.90 | 156,409 | -0.53(-3.05%) |
May 21, 2010 | 16.56 | 17.43 | 16.50 | 17.43 | 310,215 | +0.53(+3.14%) |
May 20, 2010 | 17.05 | 17.40 | 16.90 | 16.90 | 355,914 | -0.87(-4.87%) |
May 19, 2010 | 17.66 | 18.18 | 17.52 | 17.76 | 571,654 | -0.19(-1.07%) |
May 18, 2010 | 18.75 | 18.75 | 17.79 | 17.96 | 344,094 | -0.67(-3.62%) |
May 17, 2010 | 18.63 | 18.70 | 18.19 | 18.63 | 211,578 | +0.07(+0.39%) |
May 14, 2010 | 18.56 | 18.96 | 18.35 | 18.56 | 291,372 | -0.59(-3.08%) |
May 13, 2010 | 19.27 | 19.47 | 19.13 | 19.15 | 190,489 | -0.23(-1.16%) |
May 12, 2010 | 19.21 | 19.42 | 19.12 | 19.37 | 361,528 | +0.28(+1.49%) |
May 11, 2010 | 19.15 | 19.36 | 19.02 | 19.09 | 305,333 | +0.23(+1.23%) |
May 10, 2010 | 18.60 | 18.89 | 18.51 | 18.86 | 685,008 | +1.00(+5.62%) |
May 07, 2010 | 18.00 | 18.36 | 17.64 | 17.85 | 406,838 | -0.20(-1.09%) |
May 06, 2010 | 18.81 | 18.97 | 10.74 | 18.05 | 592,048 | -0.55(-2.93%) |
May 05, 2010 | 18.81 | 19.13 | 18.56 | 18.59 | 183,686 | -0.26(-1.39%) |
May 04, 2010 | 19.10 | 19.14 | 18.73 | 18.86 | 172,201 | -0.55(-2.81%) |
May 03, 2010 | 19.27 | 19.40 | 19.18 | 19.40 | 339,709 | +0.25(+1.33%) |
Apr 30, 2010 | 19.31 | 19.48 | 19.15 | 19.15 | 144,778 | -0.18(-0.94%) |
Apr 29, 2010 | 19.10 | 19.46 | 19.02 | 19.33 | 346,142 | +0.38(+2.00%) |
Apr 28, 2010 | 18.95 | 19.17 | 18.83 | 18.95 | 269,904 | +0.15(+0.77%) |
Apr 27, 2010 | 19.10 | 19.35 | 18.75 | 18.81 | 367,073 | -0.38(-1.97%) |
Apr 26, 2010 | 19.78 | 19.78 | 19.17 | 19.18 | 212,888 | -0.57(-2.87%) |
Apr 23, 2010 | 19.75 | 19.78 | 19.53 | 19.75 | 135,817 | +0.02(+0.11%) |
Apr 22, 2010 | 19.45 | 19.75 | 19.31 | 19.73 | 302,466 | +0.16(+0.82%) |
Apr 21, 2010 | 19.38 | 19.91 | 19.34 | 19.57 | 274,151 | +0.19(+0.98%) |
Apr 20, 2010 | 18.99 | 19.38 | 18.85 | 19.38 | 127,435 | +0.44(+2.30%) |
Apr 19, 2010 | 18.65 | 19.02 | 18.55 | 18.94 | 365,454 | +0.09(+0.46%) |
Apr 16, 2010 | 19.31 | 19.31 | 18.39 | 18.86 | 821,371 | -0.51(-2.63%) |
Apr 15, 2010 | 19.51 | 19.53 | 19.31 | 19.37 | 306,398 | -0.12(-0.63%) |
Apr 14, 2010 | 19.11 | 19.49 | 19.10 | 19.49 | 178,143 | +0.56(+2.96%) |
Apr 13, 2010 | 19.08 | 19.12 | 18.81 | 18.93 | 271,080 | -0.21(-1.10%) |
Apr 12, 2010 | 18.95 | 19.18 | 18.95 | 19.14 | 157,459 | +0.20(+1.04%) |
Apr 09, 2010 | 19.01 | 19.01 | 18.79 | 18.94 | 242,868 | +0.07(+0.39%) |
Apr 08, 2010 | 18.62 | 18.92 | 18.51 | 18.87 | 195,701 | +0.23(+1.25%) |
Apr 07, 2010 | 18.83 | 18.93 | 18.53 | 18.64 | 251,776 | -0.12(-0.66%) |
Apr 06, 2010 | 18.27 | 18.82 | 18.27 | 18.76 | 312,020 | +0.44(+2.38%) |
Apr 05, 2010 | 18.14 | 18.33 | 18.05 | 18.33 | 160,122 | +0.31(+1.74%) |
Apr 01, 2010 | 18.04 | 18.01 | 18.01 | 18.01 | 188,047 | +0.11(+0.61%) |
Mar 31, 2010 | 17.71 | 18.02 | 17.71 | 17.90 | 238,933 | +0.10(+0.57%) |
Mar 30, 2010 | 17.89 | 17.94 | 17.72 | 17.80 | 136,516 | -0.08(-0.45%) |
Mar 29, 2010 | 17.98 | 17.99 | 17.75 | 17.88 | 221,049 | -0.01(-0.04%) |
Mar 26, 2010 | 18.07 | 18.20 | 17.78 | 17.89 | 214,069 | -0.12(-0.69%) |
Mar 25, 2010 | 18.25 | 18.43 | 18.00 | 18.01 | 773,617 | -0.04(-0.20%) |
Mar 24, 2010 | 17.95 | 18.17 | 17.95 | 18.05 | 181,190 | +0.02(+0.12%) |
Mar 23, 2010 | 18.00 | 18.05 | 17.79 | 18.03 | 174,407 | +0.01(+0.08%) |
Mar 22, 2010 | 17.75 | 18.03 | 17.56 | 18.01 | 211,426 | +0.13(+0.73%) |
Mar 19, 2010 | 17.90 | 18.01 | 17.70 | 17.88 | 141,756 | +0.00(+0.00%) |
Mar 18, 2010 | 18.10 | 18.10 | 17.79 | 17.88 | 226,614 | -0.20(-1.08%) |
Mar 17, 2010 | 17.88 | 18.14 | 17.82 | 18.08 | 327,359 | +0.30(+1.67%) |
Mar 16, 2010 | 17.61 | 17.79 | 17.49 | 17.78 | 125,385 | +0.26(+1.49%) |
Mar 15, 2010 | 17.41 | 17.54 | 17.38 | 17.52 | 261,923 | +0.06(+0.33%) |
Mar 12, 2010 | 17.68 | 17.69 | 17.42 | 17.46 | 488,797 | -0.03(-0.17%) |
Mar 11, 2010 | 17.17 | 17.51 | 17.14 | 17.49 | 308,237 | +0.28(+1.65%) |
Mar 10, 2010 | 16.96 | 17.32 | 16.96 | 17.21 | 397,422 | +0.30(+1.76%) |
Mar 09, 2010 | 16.84 | 17.02 | 16.73 | 16.91 | 172,557 | -0.01(-0.09%) |
Mar 08, 2010 | 16.94 | 17.02 | 16.90 | 16.92 | 115,604 | +0.01(+0.04%) |
Mar 05, 2010 | 16.62 | 16.94 | 16.61 | 16.92 | 196,662 | +0.38(+2.28%) |
Mar 04, 2010 | 16.50 | 16.57 | 16.47 | 16.54 | 68,141 | +0.04(+0.26%) |
Mar 03, 2010 | 16.60 | 16.64 | 16.46 | 16.49 | 143,537 | -0.07(-0.39%) |
Mar 02, 2010 | 16.49 | 16.70 | 16.49 | 16.56 | 171,164 | +0.11(+0.66%) |