Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.42 | 17.55 | 17.41 | 17.42 | 12,905 | +0.08(+0.43%) |
May 27, 2010 | 17.31 | 17.35 | 17.31 | 17.35 | 5,250 | +0.42(+2.48%) |
May 26, 2010 | 16.96 | 17.19 | 16.89 | 16.93 | 26,357 | +0.06(+0.36%) |
May 25, 2010 | 16.46 | 16.87 | 16.28 | 16.87 | 9,155 | -0.16(-0.96%) |
May 24, 2010 | 17.07 | 17.21 | 17.03 | 17.03 | 30,507 | -0.08(-0.44%) |
May 21, 2010 | 16.59 | 17.11 | 16.56 | 17.11 | 35,545 | +0.13(+0.77%) |
May 20, 2010 | 17.21 | 17.21 | 16.98 | 16.98 | 4,808 | -0.55(-3.12%) |
May 19, 2010 | 17.65 | 17.65 | 17.37 | 17.52 | 2,172 | -0.28(-1.58%) |
May 18, 2010 | 18.11 | 18.11 | 17.75 | 17.80 | 1,273 | -0.11(-0.61%) |
May 17, 2010 | 18.01 | 18.01 | 17.85 | 17.91 | 10,091 | -0.09(-0.52%) |
May 14, 2010 | 18.01 | 18.12 | 17.90 | 18.01 | 11,813 | -0.59(-3.17%) |
May 13, 2010 | 18.62 | 18.63 | 18.60 | 18.60 | 2,487 | +0.01(+0.06%) |
May 12, 2010 | 18.38 | 18.59 | 18.38 | 18.59 | 2,437 | +0.32(+1.76%) |
May 11, 2010 | 18.43 | 18.43 | 18.26 | 18.26 | 34,462 | +0.23(+1.28%) |
May 10, 2010 | 18.12 | 18.12 | 17.97 | 18.03 | 44,377 | +0.67(+3.86%) |
May 07, 2010 | 17.61 | 17.82 | 17.23 | 17.36 | 9,069 | +0.05(+0.31%) |
May 06, 2010 | 18.38 | 18.85 | 16.95 | 17.31 | 29,993 | -1.04(-5.66%) |
May 05, 2010 | 18.32 | 18.35 | 18.31 | 18.35 | 5,612 | -0.19(-1.03%) |
May 04, 2010 | 18.57 | 18.61 | 18.46 | 18.54 | 6,452 | -0.44(-2.33%) |
May 03, 2010 | 18.95 | 19.03 | 18.95 | 18.98 | 14,018 | +0.22(+1.16%) |
Apr 30, 2010 | 18.87 | 18.87 | 18.76 | 18.76 | 2,003 | -0.35(-1.84%) |
Apr 29, 2010 | 18.96 | 19.18 | 18.96 | 19.11 | 271,538 | +0.28(+1.51%) |
Apr 28, 2010 | 18.80 | 18.83 | 18.73 | 18.83 | 1,246 | +0.14(+0.75%) |
Apr 27, 2010 | 19.18 | 19.18 | 18.69 | 18.69 | 3,393 | -0.60(-3.09%) |
Apr 26, 2010 | 19.29 | 19.30 | 19.29 | 19.29 | 1,934 | +0.05(+0.27%) |
Apr 23, 2010 | 19.14 | 19.24 | 19.14 | 19.24 | 25,108 | +0.13(+0.68%) |
Apr 22, 2010 | 18.75 | 19.11 | 18.75 | 19.11 | 11,479 | +0.16(+0.85%) |
Apr 21, 2010 | 18.86 | 18.95 | 18.86 | 18.94 | 6,336 | +0.19(+1.02%) |
Apr 20, 2010 | 18.66 | 18.75 | 18.66 | 18.75 | 740 | +0.27(+1.47%) |
Apr 19, 2010 | 18.47 | 18.48 | 18.34 | 18.48 | 8,566 | -0.06(-0.31%) |
Apr 16, 2010 | 18.76 | 18.76 | 18.53 | 18.54 | 11,164 | -0.30(-1.58%) |
Apr 15, 2010 | 18.80 | 18.84 | 18.78 | 18.84 | 20,799 | +0.11(+0.58%) |
Apr 14, 2010 | 18.73 | 18.73 | 18.73 | 18.73 | 624 | +0.12(+0.66%) |
Apr 13, 2010 | 18.50 | 18.61 | 18.50 | 18.60 | 27,288 | +0.09(+0.49%) |
Apr 09, 2010 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.15(+0.81%) |
Apr 08, 2010 | 18.33 | 18.37 | 18.33 | 18.37 | 3,835 | -0.04(-0.22%) |
Apr 07, 2010 | 18.49 | 18.50 | 18.33 | 18.40 | 10,357 | -0.12(-0.67%) |
Apr 06, 2010 | 18.30 | 18.53 | 18.30 | 18.53 | 3,865 | +0.20(+1.09%) |
Apr 05, 2010 | 18.16 | 18.33 | 18.16 | 18.33 | 7,079 | +0.24(+1.34%) |
Apr 01, 2010 | 18.09 | 18.09 | 18.09 | 18.09 | 11,606 | +0.09(+0.48%) |
Mar 31, 2010 | 17.96 | 18.04 | 17.95 | 18.00 | 19,890 | -0.01(-0.06%) |
Mar 30, 2010 | 18.07 | 18.07 | 17.99 | 18.01 | 4,117 | +0.09(+0.48%) |
Mar 29, 2010 | 17.96 | 17.96 | 17.92 | 17.92 | 1,334 | +0.04(+0.24%) |
Mar 26, 2010 | 17.91 | 17.91 | 17.84 | 17.88 | 2,434 | -0.14(-0.76%) |
Mar 25, 2010 | 18.04 | 18.05 | 18.02 | 18.02 | 4,363 | +0.04(+0.22%) |
Mar 24, 2010 | 17.99 | 18.03 | 17.97 | 17.98 | 10,918 | -0.10(-0.54%) |
Mar 23, 2010 | 17.91 | 18.08 | 17.90 | 18.08 | 2,909 | +0.15(+0.85%) |
Mar 22, 2010 | 17.67 | 17.94 | 17.67 | 17.92 | 10,619 | +0.14(+0.79%) |
Mar 19, 2010 | 17.78 | 17.78 | 17.78 | 17.78 | 599 | -0.17(-0.93%) |
Mar 18, 2010 | 17.93 | 17.95 | 17.93 | 17.95 | 1,732 | -0.03(-0.16%) |
Mar 17, 2010 | 17.95 | 18.06 | 17.93 | 17.98 | 7,374 | +0.18(+0.99%) |
Mar 16, 2010 | 17.78 | 17.80 | 17.75 | 17.80 | 6,419 | +0.17(+0.94%) |
Mar 12, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.07(+0.41%) |
Mar 11, 2010 | 17.56 | 17.56 | 17.56 | 17.56 | 277 | +0.06(+0.35%) |
Mar 10, 2010 | 17.55 | 17.55 | 17.47 | 17.50 | 4,470 | +0.07(+0.41%) |
Mar 09, 2010 | 17.32 | 17.46 | 17.32 | 17.43 | 63,044 | +0.04(+0.25%) |
Mar 08, 2010 | 17.34 | 17.39 | 17.34 | 17.39 | 3,290 | +0.08(+0.46%) |
Mar 05, 2010 | 17.18 | 17.31 | 17.18 | 17.31 | 6,755 | +0.27(+1.56%) |
Mar 04, 2010 | 17.02 | 17.05 | 17.02 | 17.04 | 1,416 | -0.01(-0.04%) |
Mar 03, 2010 | 17.04 | 17.05 | 17.04 | 17.05 | 2,585 | +0.05(+0.29%) |
Mar 02, 2010 | 16.94 | 17.01 | 16.94 | 17.00 | 1,932 | +0.14(+0.84%) |