Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.42 | 16.53 | 16.01 | 16.38 | 99,548 | -0.04(-0.24%) |
May 27, 2010 | 16.31 | 16.43 | 15.97 | 16.42 | 107,993 | +0.33(+2.05%) |
May 26, 2010 | 15.63 | 16.38 | 15.49 | 16.09 | 218,298 | +0.56(+3.61%) |
May 25, 2010 | 14.85 | 15.72 | 14.54 | 15.53 | 133,039 | +0.29(+1.90%) |
May 24, 2010 | 15.46 | 15.73 | 15.21 | 15.24 | 54,379 | -0.28(-1.80%) |
May 21, 2010 | 15.21 | 15.74 | 14.81 | 15.52 | 247,012 | +0.06(+0.39%) |
May 20, 2010 | 15.44 | 16.09 | 15.30 | 15.46 | 147,507 | -0.69(-4.27%) |
May 19, 2010 | 16.24 | 16.40 | 15.95 | 16.15 | 74,706 | -0.18(-1.10%) |
May 18, 2010 | 16.51 | 16.73 | 16.24 | 16.33 | 124,827 | -0.03(-0.18%) |
May 17, 2010 | 16.88 | 17.10 | 16.04 | 16.36 | 207,165 | -0.50(-2.97%) |
May 14, 2010 | 16.82 | 16.95 | 16.44 | 16.86 | 138,601 | -0.12(-0.71%) |
May 13, 2010 | 17.18 | 17.34 | 16.76 | 16.98 | 86,819 | -0.30(-1.74%) |
May 12, 2010 | 16.52 | 17.35 | 16.41 | 17.28 | 128,001 | +0.79(+4.79%) |
May 11, 2010 | 16.31 | 16.78 | 16.04 | 16.49 | 114,957 | +0.02(+0.12%) |
May 10, 2010 | 16.34 | 16.86 | 16.34 | 16.47 | 131,070 | +0.48(+3.00%) |
May 07, 2010 | 16.14 | 16.54 | 15.90 | 15.99 | 266,966 | -0.26(-1.60%) |
May 06, 2010 | 16.70 | 16.98 | 15.15 | 16.25 | 304,031 | -0.51(-3.04%) |
May 05, 2010 | 16.93 | 17.15 | 16.74 | 16.76 | 196,008 | -0.43(-2.50%) |
May 04, 2010 | 17.46 | 17.48 | 16.97 | 17.19 | 310,326 | -0.64(-3.59%) |
May 03, 2010 | 17.42 | 17.84 | 17.29 | 17.83 | 180,388 | +0.43(+2.47%) |
Apr 30, 2010 | 17.79 | 17.83 | 17.37 | 17.40 | 183,753 | -0.37(-2.08%) |
Apr 29, 2010 | 18.11 | 18.11 | 17.67 | 17.77 | 186,660 | -0.20(-1.11%) |
Apr 28, 2010 | 18.22 | 18.27 | 17.69 | 17.97 | 248,780 | -0.24(-1.32%) |
Apr 27, 2010 | 18.57 | 18.71 | 18.09 | 18.21 | 276,088 | -0.66(-3.50%) |
Apr 26, 2010 | 18.84 | 19.00 | 18.55 | 18.87 | 254,358 | +0.01(+0.05%) |
Apr 23, 2010 | 18.51 | 18.90 | 18.43 | 18.86 | 742,540 | -0.57(-2.93%) |
Apr 22, 2010 | 19.63 | 19.63 | 19.02 | 19.43 | 403,996 | -0.36(-1.82%) |
Apr 21, 2010 | 18.52 | 19.85 | 18.48 | 19.79 | 658,785 | +1.38(+7.50%) |
Apr 20, 2010 | 17.55 | 18.56 | 17.55 | 18.41 | 311,865 | +0.94(+5.38%) |
Apr 19, 2010 | 17.37 | 17.64 | 17.19 | 17.47 | 71,861 | -0.02(-0.11%) |
Apr 16, 2010 | 17.61 | 17.73 | 16.73 | 17.49 | 129,769 | -0.12(-0.68%) |
Apr 15, 2010 | 17.38 | 17.66 | 17.31 | 17.61 | 67,062 | +0.16(+0.92%) |
Apr 14, 2010 | 17.10 | 17.60 | 17.06 | 17.45 | 120,757 | +0.39(+2.29%) |
Apr 13, 2010 | 16.83 | 17.19 | 16.83 | 17.06 | 54,822 | +0.14(+0.83%) |
Apr 12, 2010 | 17.22 | 17.22 | 16.77 | 16.92 | 119,697 | -0.30(-1.74%) |
Apr 09, 2010 | 17.19 | 17.25 | 16.86 | 17.22 | 70,442 | +0.08(+0.47%) |
Apr 08, 2010 | 17.09 | 17.37 | 16.74 | 17.14 | 110,743 | +0.04(+0.23%) |
Apr 07, 2010 | 16.85 | 17.10 | 16.66 | 17.10 | 125,099 | +0.18(+1.06%) |
Apr 06, 2010 | 17.04 | 17.10 | 16.84 | 16.92 | 145,942 | -0.18(-1.05%) |
Apr 05, 2010 | 16.74 | 17.10 | 16.61 | 17.10 | 130,705 | +0.36(+2.15%) |
Apr 01, 2010 | 16.78 | 16.74 | 16.74 | 16.74 | 132,900 | -0.09(-0.53%) |
Mar 31, 2010 | 16.77 | 17.19 | 16.77 | 16.83 | 137,860 | -0.06(-0.36%) |
Mar 30, 2010 | 16.81 | 17.11 | 16.62 | 16.89 | 113,716 | +0.15(+0.90%) |
Mar 29, 2010 | 16.65 | 16.86 | 16.56 | 16.74 | 108,351 | +0.09(+0.54%) |
Mar 26, 2010 | 17.00 | 17.00 | 16.41 | 16.65 | 142,874 | -0.29(-1.71%) |
Mar 25, 2010 | 17.15 | 17.24 | 16.81 | 16.94 | 227,494 | -0.19(-1.11%) |
Mar 24, 2010 | 17.32 | 17.48 | 17.01 | 17.13 | 141,946 | -0.33(-1.89%) |
Mar 23, 2010 | 17.39 | 17.50 | 17.18 | 17.46 | 65,315 | +0.13(+0.75%) |
Mar 22, 2010 | 17.25 | 17.57 | 17.20 | 17.33 | 101,548 | -0.03(-0.17%) |
Mar 19, 2010 | 17.67 | 17.74 | 17.01 | 17.36 | 278,540 | -0.17(-0.97%) |
Mar 18, 2010 | 17.30 | 17.74 | 17.15 | 17.53 | 182,463 | +0.23(+1.33%) |
Mar 17, 2010 | 16.96 | 17.44 | 16.74 | 17.30 | 337,536 | +0.29(+1.70%) |
Mar 16, 2010 | 17.08 | 17.09 | 16.61 | 17.01 | 95,235 | -0.06(-0.35%) |
Mar 15, 2010 | 16.98 | 17.44 | 16.93 | 17.07 | 54,961 | -0.22(-1.27%) |
Mar 12, 2010 | 17.14 | 17.48 | 16.75 | 17.29 | 182,351 | +0.17(+0.99%) |
Mar 11, 2010 | 16.99 | 17.23 | 16.62 | 17.12 | 63,408 | -0.01(-0.06%) |
Mar 10, 2010 | 17.12 | 17.30 | 16.81 | 17.13 | 81,926 | -0.02(-0.09%) |
Mar 09, 2010 | 17.03 | 17.26 | 16.85 | 17.14 | 90,587 | +0.02(+0.09%) |
Mar 08, 2010 | 17.23 | 17.42 | 17.04 | 17.13 | 71,105 | -0.19(-1.10%) |
Mar 05, 2010 | 16.95 | 17.46 | 16.72 | 17.32 | 132,351 | +0.35(+2.06%) |
Mar 04, 2010 | 16.81 | 16.99 | 16.65 | 16.97 | 68,664 | +0.28(+1.68%) |
Mar 03, 2010 | 16.64 | 16.75 | 16.36 | 16.69 | 91,463 | +0.13(+0.79%) |
Mar 02, 2010 | 16.50 | 16.85 | 16.19 | 16.56 | 161,040 | +0.05(+0.30%) |