Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.05 | 17.42 | 16.99 | 17.05 | 145,545 | -0.30(-1.73%) |
May 27, 2010 | 17.35 | 17.41 | 17.20 | 17.35 | 103,260 | +0.31(+1.82%) |
May 26, 2010 | 17.04 | 17.46 | 17.00 | 17.04 | 915 | +0.07(+0.41%) |
May 25, 2010 | 17.01 | 17.04 | 16.68 | 16.97 | 165,101 | -0.32(-1.85%) |
May 24, 2010 | 17.42 | 17.56 | 17.15 | 17.29 | 119,836 | -0.13(-0.75%) |
May 21, 2010 | 17.50 | 17.79 | 17.22 | 17.42 | 297,782 | -0.28(-1.58%) |
May 20, 2010 | 17.61 | 17.78 | 17.52 | 17.70 | 349,960 | -0.33(-1.83%) |
May 19, 2010 | 18.46 | 18.49 | 18.01 | 18.03 | 197,082 | -0.52(-2.80%) |
May 18, 2010 | 19.00 | 19.31 | 18.47 | 18.55 | 156,816 | -0.46(-2.42%) |
May 17, 2010 | 18.58 | 19.05 | 18.48 | 19.01 | 496,586 | +0.46(+2.48%) |
May 14, 2010 | 18.55 | 18.65 | 17.90 | 18.55 | 486,859 | +0.40(+2.20%) |
May 13, 2010 | 17.99 | 18.30 | 17.86 | 18.15 | 259,517 | +0.05(+0.28%) |
May 12, 2010 | 18.00 | 18.16 | 17.77 | 18.10 | 138,974 | +0.13(+0.72%) |
May 11, 2010 | 17.91 | 18.09 | 17.87 | 17.97 | 186,234 | -0.15(-0.83%) |
May 10, 2010 | 17.97 | 18.17 | 17.80 | 18.12 | 226,670 | +0.21(+1.17%) |
May 07, 2010 | 18.10 | 18.25 | 17.61 | 17.91 | 439,007 | -0.09(-0.50%) |
May 06, 2010 | 18.47 | 18.60 | 15.52 | 18.00 | 257,419 | -0.34(-1.85%) |
May 05, 2010 | 18.39 | 18.76 | 18.34 | 18.34 | 234,288 | -0.11(-0.60%) |
May 04, 2010 | 18.76 | 18.80 | 18.25 | 18.45 | 189,025 | -0.56(-2.95%) |
May 03, 2010 | 18.65 | 19.02 | 18.51 | 19.01 | 141,327 | +0.37(+1.98%) |
Apr 30, 2010 | 19.26 | 19.26 | 18.63 | 18.64 | 231,470 | -0.67(-3.47%) |
Apr 29, 2010 | 19.05 | 19.53 | 18.61 | 19.31 | 322,302 | +0.43(+2.28%) |
Apr 28, 2010 | 18.78 | 19.38 | 18.26 | 18.88 | 327,516 | +0.77(+4.25%) |
Apr 27, 2010 | 18.00 | 18.60 | 18.00 | 18.11 | 376,499 | -0.38(-2.06%) |
Apr 26, 2010 | 18.71 | 18.79 | 18.06 | 18.49 | 317,207 | -0.23(-1.23%) |
Apr 23, 2010 | 18.52 | 18.73 | 18.37 | 18.72 | 81,898 | +0.20(+1.08%) |
Apr 22, 2010 | 18.08 | 18.52 | 17.87 | 18.52 | 101,295 | +0.27(+1.48%) |
Apr 21, 2010 | 18.54 | 18.54 | 18.04 | 18.25 | 107,523 | -0.32(-1.72%) |
Apr 20, 2010 | 18.33 | 18.74 | 18.13 | 18.57 | 200,585 | +0.25(+1.36%) |
Apr 19, 2010 | 18.34 | 18.48 | 18.13 | 18.32 | 161,082 | -0.17(-0.92%) |
Apr 16, 2010 | 19.21 | 19.40 | 18.45 | 18.49 | 180,341 | -0.71(-3.70%) |
Apr 15, 2010 | 19.04 | 19.32 | 18.93 | 19.20 | 104,804 | +0.09(+0.47%) |
Apr 14, 2010 | 18.59 | 19.13 | 18.49 | 19.11 | 129,802 | +0.53(+2.85%) |
Apr 13, 2010 | 18.66 | 18.68 | 18.34 | 18.58 | 60,285 | -0.11(-0.59%) |
Apr 12, 2010 | 18.66 | 18.71 | 18.45 | 18.69 | 79,026 | +0.09(+0.48%) |
Apr 09, 2010 | 18.88 | 18.93 | 18.52 | 18.60 | 121,830 | -0.23(-1.22%) |
Apr 08, 2010 | 18.73 | 19.03 | 18.49 | 18.83 | 120,974 | +0.12(+0.64%) |
Apr 07, 2010 | 18.60 | 18.75 | 18.44 | 18.71 | 86,791 | +0.04(+0.21%) |
Apr 06, 2010 | 18.64 | 18.73 | 18.46 | 18.67 | 109,155 | +0.13(+0.70%) |
Apr 05, 2010 | 18.30 | 18.66 | 18.26 | 18.54 | 354,068 | +0.34(+1.87%) |
Apr 01, 2010 | 18.20 | 18.20 | 18.20 | 0 | +0.02(+0.11%) | |
Mar 31, 2010 | 18.39 | 18.39 | 18.04 | 18.18 | 207,540 | -0.23(-1.25%) |
Mar 30, 2010 | 18.59 | 18.66 | 18.25 | 18.41 | 159,382 | -0.10(-0.54%) |
Mar 29, 2010 | 18.92 | 18.95 | 18.34 | 18.51 | 229,079 | -0.31(-1.65%) |
Mar 26, 2010 | 19.09 | 19.09 | 18.61 | 18.82 | 145,982 | -0.28(-1.47%) |
Mar 25, 2010 | 19.25 | 19.25 | 18.78 | 19.10 | 193,260 | -0.04(-0.21%) |
Mar 24, 2010 | 19.19 | 19.34 | 19.07 | 19.14 | 321,027 | -0.08(-0.42%) |
Mar 23, 2010 | 19.01 | 19.22 | 18.79 | 19.22 | 92,566 | +0.22(+1.16%) |
Mar 22, 2010 | 18.76 | 19.12 | 18.54 | 19.00 | 111,229 | +0.07(+0.37%) |
Mar 19, 2010 | 18.55 | 18.94 | 18.40 | 18.93 | 288,249 | +0.38(+2.05%) |
Mar 18, 2010 | 18.19 | 18.61 | 18.15 | 18.55 | 227,446 | +0.27(+1.48%) |
Mar 17, 2010 | 18.09 | 18.35 | 18.09 | 18.28 | 132,827 | +0.18(+0.99%) |
Mar 16, 2010 | 18.08 | 18.16 | 18.01 | 18.10 | 204,747 | +0.02(+0.11%) |
Mar 15, 2010 | 18.05 | 18.17 | 18.00 | 18.08 | 121,105 | +0.00(+0.00%) |
Mar 12, 2010 | 18.23 | 18.25 | 17.84 | 18.08 | 148,774 | +0.09(+0.50%) |
Mar 11, 2010 | 18.24 | 18.25 | 17.97 | 17.99 | 176,836 | -0.40(-2.18%) |
Mar 10, 2010 | 18.63 | 18.85 | 18.37 | 18.39 | 247,456 | -0.31(-1.66%) |
Mar 09, 2010 | 18.59 | 18.82 | 18.50 | 18.70 | 171,381 | +0.01(+0.05%) |
Mar 08, 2010 | 18.79 | 18.88 | 18.43 | 18.69 | 109,907 | -0.18(-0.95%) |
Mar 05, 2010 | 18.68 | 18.95 | 18.59 | 18.87 | 162,641 | +0.18(+0.96%) |
Mar 04, 2010 | 18.82 | 18.85 | 18.49 | 18.69 | 164,667 | -0.17(-0.90%) |
Mar 03, 2010 | 18.36 | 18.92 | 18.34 | 18.86 | 165,671 | +0.40(+2.17%) |
Mar 02, 2010 | 18.32 | 18.80 | 18.18 | 18.46 | 444,120 | +0.13(+0.71%) |