Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.31 | 18.65 | 18.31 | 18.31 | 57,449 | -0.31(-1.66%) |
May 27, 2010 | 18.14 | 18.63 | 17.95 | 18.62 | 68,852 | +0.84(+4.72%) |
May 26, 2010 | 17.78 | 18.17 | 17.72 | 17.78 | 744 | -0.10(-0.56%) |
May 25, 2010 | 17.40 | 17.97 | 17.29 | 17.88 | 70,500 | +0.13(+0.73%) |
May 24, 2010 | 17.93 | 18.02 | 17.67 | 17.75 | 79,650 | -0.25(-1.39%) |
May 21, 2010 | 17.61 | 18.24 | 17.37 | 18.00 | 144,409 | +0.24(+1.35%) |
May 20, 2010 | 17.78 | 17.91 | 17.61 | 17.76 | 134,940 | -0.37(-2.04%) |
May 19, 2010 | 17.96 | 18.56 | 17.86 | 18.13 | 103,760 | +0.07(+0.39%) |
May 18, 2010 | 18.48 | 18.51 | 18.00 | 18.06 | 36,544 | -0.22(-1.20%) |
May 17, 2010 | 17.99 | 18.33 | 17.81 | 18.28 | 65,665 | +0.40(+2.24%) |
May 14, 2010 | 17.88 | 18.02 | 17.73 | 17.88 | 202,082 | -0.30(-1.65%) |
May 13, 2010 | 18.56 | 18.56 | 18.09 | 18.18 | 97,353 | -0.48(-2.57%) |
May 12, 2010 | 18.32 | 18.70 | 18.01 | 18.66 | 78,842 | +0.37(+2.02%) |
May 11, 2010 | 18.34 | 18.49 | 18.14 | 18.29 | 98,296 | +0.33(+1.84%) |
May 10, 2010 | 17.80 | 17.99 | 17.77 | 17.96 | 96,368 | +0.58(+3.34%) |
May 07, 2010 | 18.03 | 18.31 | 17.30 | 17.38 | 169,957 | -0.72(-3.98%) |
May 06, 2010 | 18.05 | 18.72 | 17.64 | 18.10 | 172,232 | -0.08(-0.44%) |
May 05, 2010 | 18.14 | 18.33 | 17.81 | 18.18 | 93,625 | +0.53(+3.00%) |
May 04, 2010 | 17.86 | 17.92 | 17.43 | 17.65 | 65,026 | -0.44(-2.43%) |
May 03, 2010 | 18.23 | 18.23 | 17.56 | 18.09 | 62,360 | -0.11(-0.60%) |
Apr 30, 2010 | 18.57 | 18.57 | 18.16 | 18.20 | 57,120 | -0.42(-2.26%) |
Apr 29, 2010 | 18.37 | 18.62 | 18.30 | 18.62 | 41,187 | +0.38(+2.08%) |
Apr 28, 2010 | 18.46 | 18.50 | 18.21 | 18.24 | 59,955 | -0.14(-0.76%) |
Apr 27, 2010 | 18.43 | 18.67 | 18.29 | 18.38 | 60,906 | -0.16(-0.86%) |
Apr 26, 2010 | 18.70 | 18.78 | 18.41 | 18.54 | 237,276 | -0.17(-0.91%) |
Apr 23, 2010 | 18.59 | 18.75 | 18.46 | 18.71 | 64,363 | +0.08(+0.43%) |
Apr 22, 2010 | 18.46 | 18.65 | 18.19 | 18.63 | 63,576 | +0.08(+0.43%) |
Apr 21, 2010 | 18.65 | 18.67 | 18.37 | 18.55 | 74,456 | -0.14(-0.75%) |
Apr 20, 2010 | 18.54 | 18.71 | 18.32 | 18.69 | 31,773 | +0.27(+1.47%) |
Apr 19, 2010 | 18.21 | 18.60 | 18.20 | 18.42 | 50,215 | +0.08(+0.44%) |
Apr 16, 2010 | 18.32 | 18.49 | 18.19 | 18.34 | 93,830 | +0.00(+0.00%) |
Apr 15, 2010 | 18.21 | 18.38 | 18.00 | 18.34 | 63,830 | +0.06(+0.33%) |
Apr 14, 2010 | 18.24 | 18.31 | 18.04 | 18.28 | 49,002 | +0.06(+0.33%) |
Apr 13, 2010 | 18.20 | 18.28 | 18.04 | 18.22 | 46,475 | +0.02(+0.11%) |
Apr 12, 2010 | 18.18 | 18.20 | 18.06 | 18.20 | 45,933 | +0.08(+0.44%) |
Apr 09, 2010 | 18.35 | 18.42 | 17.82 | 18.12 | 51,192 | -0.23(-1.25%) |
Apr 08, 2010 | 18.31 | 18.40 | 18.11 | 18.35 | 125,592 | +0.02(+0.11%) |
Apr 07, 2010 | 18.23 | 18.44 | 18.20 | 18.33 | 72,526 | +0.03(+0.16%) |
Apr 06, 2010 | 18.06 | 18.42 | 18.06 | 18.30 | 115,358 | +0.11(+0.60%) |
Apr 05, 2010 | 18.06 | 18.19 | 17.98 | 18.19 | 96,210 | +0.23(+1.28%) |
Apr 01, 2010 | 17.88 | 17.96 | 17.96 | 17.96 | 61,500 | +0.21(+1.18%) |
Mar 31, 2010 | 17.81 | 17.95 | 17.73 | 17.75 | 68,326 | -0.20(-1.11%) |
Mar 30, 2010 | 17.86 | 18.00 | 17.66 | 17.95 | 44,273 | +0.16(+0.90%) |
Mar 29, 2010 | 17.71 | 17.82 | 17.61 | 17.79 | 31,603 | +0.10(+0.57%) |
Mar 26, 2010 | 17.92 | 18.03 | 17.52 | 17.69 | 31,764 | -0.17(-0.95%) |
Mar 25, 2010 | 18.21 | 18.21 | 17.75 | 17.86 | 109,138 | -0.31(-1.71%) |
Mar 24, 2010 | 18.38 | 18.44 | 18.16 | 18.17 | 30,725 | -0.22(-1.20%) |
Mar 23, 2010 | 18.40 | 18.43 | 18.11 | 18.39 | 83,759 | -0.06(-0.33%) |
Mar 22, 2010 | 18.20 | 18.70 | 18.15 | 18.45 | 116,834 | +0.05(+0.27%) |
Mar 19, 2010 | 18.10 | 18.40 | 17.69 | 18.40 | 202,824 | +0.36(+2.00%) |
Mar 18, 2010 | 17.87 | 18.06 | 17.87 | 18.04 | 104,317 | +0.07(+0.39%) |
Mar 17, 2010 | 18.12 | 18.13 | 17.88 | 17.97 | 116,754 | -0.15(-0.83%) |
Mar 16, 2010 | 18.07 | 18.20 | 17.91 | 18.12 | 74,366 | +0.06(+0.33%) |
Mar 15, 2010 | 18.00 | 18.06 | 17.95 | 18.06 | 49,789 | +0.05(+0.28%) |
Mar 12, 2010 | 17.99 | 18.05 | 17.80 | 18.01 | 121,669 | +0.02(+0.11%) |
Mar 11, 2010 | 17.68 | 18.00 | 17.68 | 17.99 | 46,191 | +0.17(+0.95%) |
Mar 10, 2010 | 17.77 | 17.88 | 17.65 | 17.82 | 81,467 | -0.03(-0.17%) |
Mar 09, 2010 | 17.83 | 17.96 | 17.73 | 17.85 | 64,024 | -0.07(-0.39%) |
Mar 08, 2010 | 18.00 | 18.00 | 17.77 | 17.92 | 29,457 | -0.08(-0.44%) |
Mar 05, 2010 | 17.75 | 18.00 | 17.65 | 18.00 | 41,992 | +0.27(+1.52%) |
Mar 04, 2010 | 17.86 | 17.86 | 17.49 | 17.73 | 37,500 | -0.02(-0.11%) |
Mar 03, 2010 | 17.69 | 17.88 | 17.57 | 17.75 | 61,400 | +0.12(+0.68%) |
Mar 02, 2010 | 17.32 | 17.69 | 17.32 | 17.63 | 184,192 | +0.29(+1.67%) |