Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.35 | 18.40 | 18.22 | 18.35 | 61,877 | -0.13(-0.70%) |
May 27, 2010 | 18.22 | 18.52 | 18.22 | 18.48 | 147,402 | +0.40(+2.21%) |
May 26, 2010 | 18.19 | 18.37 | 18.06 | 18.08 | 130,984 | +0.22(+1.23%) |
May 25, 2010 | 17.62 | 17.86 | 17.49 | 17.86 | 257,188 | -0.04(-0.22%) |
May 24, 2010 | 17.79 | 18.02 | 17.73 | 17.90 | 104,379 | +0.30(+1.70%) |
May 21, 2010 | 17.48 | 17.82 | 17.36 | 17.60 | 313,156 | -0.07(-0.40%) |
May 20, 2010 | 17.65 | 17.89 | 17.48 | 17.67 | 260,362 | -0.51(-2.81%) |
May 19, 2010 | 18.56 | 18.59 | 17.90 | 18.18 | 297,648 | -0.75(-3.96%) |
May 18, 2010 | 18.86 | 19.09 | 18.77 | 18.93 | 276,115 | +0.11(+0.58%) |
May 17, 2010 | 19.32 | 19.34 | 18.70 | 18.82 | 208,727 | -0.43(-2.23%) |
May 14, 2010 | 19.25 | 19.60 | 18.93 | 19.25 | 343,188 | -0.14(-0.73%) |
May 13, 2010 | 19.60 | 19.80 | 19.30 | 19.39 | 250,401 | -0.11(-0.56%) |
May 12, 2010 | 19.50 | 19.68 | 19.47 | 19.50 | 265,571 | +0.20(+1.04%) |
May 11, 2010 | 19.18 | 19.37 | 19.16 | 19.30 | 285,286 | +0.85(+4.61%) |
May 10, 2010 | 18.51 | 18.53 | 18.42 | 18.45 | 256,765 | +0.08(+0.44%) |
May 07, 2010 | 17.69 | 18.58 | 17.46 | 18.37 | 294,661 | +0.72(+4.08%) |
May 06, 2010 | 17.49 | 17.65 | 17.24 | 17.65 | 166,271 | +0.23(+1.32%) |
May 05, 2010 | 17.25 | 17.57 | 17.10 | 17.42 | 307,158 | -0.50(-2.79%) |
May 04, 2010 | 18.57 | 18.57 | 17.78 | 17.92 | 557,691 | -0.84(-4.48%) |
May 03, 2010 | 18.76 | 18.83 | 18.59 | 18.76 | 126,221 | +0.15(+0.81%) |
Apr 30, 2010 | 18.70 | 18.73 | 18.55 | 18.61 | 109,645 | +0.15(+0.81%) |
Apr 29, 2010 | 18.07 | 18.53 | 18.07 | 18.46 | 188,303 | +0.39(+2.16%) |
Apr 28, 2010 | 17.97 | 18.19 | 17.79 | 18.07 | 274,276 | -0.11(-0.61%) |
Apr 27, 2010 | 18.14 | 18.37 | 18.03 | 18.18 | 184,828 | -0.08(-0.44%) |
Apr 26, 2010 | 18.25 | 18.36 | 18.20 | 18.26 | 91,246 | +0.04(+0.22%) |
Apr 23, 2010 | 17.88 | 18.23 | 17.82 | 18.22 | 101,504 | +0.25(+1.39%) |
Apr 22, 2010 | 17.91 | 17.99 | 17.75 | 17.97 | 121,961 | -0.08(-0.44%) |
Apr 21, 2010 | 17.89 | 18.09 | 17.81 | 18.05 | 239,527 | +0.26(+1.45%) |
Apr 20, 2010 | 17.90 | 17.99 | 17.79 | 17.79 | 132,635 | +0.08(+0.46%) |
Apr 19, 2010 | 17.60 | 17.73 | 17.57 | 17.71 | 90,447 | -0.01(-0.06%) |
Apr 16, 2010 | 18.19 | 18.28 | 17.60 | 17.72 | 274,541 | -0.67(-3.64%) |
Apr 15, 2010 | 18.32 | 18.45 | 18.32 | 18.39 | 78,015 | -0.01(-0.05%) |
Apr 14, 2010 | 18.39 | 18.45 | 18.32 | 18.40 | 99,485 | +0.24(+1.32%) |
Apr 13, 2010 | 18.25 | 18.26 | 17.95 | 18.16 | 139,461 | +0.04(+0.22%) |
Apr 12, 2010 | 18.38 | 18.46 | 18.11 | 18.12 | 102,729 | -0.20(-1.09%) |
Apr 09, 2010 | 18.24 | 18.40 | 18.24 | 18.32 | 94,081 | +0.30(+1.65%) |
Apr 08, 2010 | 17.97 | 18.10 | 17.94 | 18.02 | 79,900 | -0.10(-0.53%) |
Apr 07, 2010 | 18.05 | 18.23 | 18.04 | 18.12 | 208,058 | +0.18(+1.00%) |
Apr 06, 2010 | 18.00 | 18.06 | 17.88 | 17.94 | 66,513 | -0.14(-0.77%) |
Apr 05, 2010 | 17.95 | 18.10 | 17.90 | 18.08 | 180,524 | +0.24(+1.35%) |
Apr 01, 2010 | 17.89 | 17.84 | 17.84 | 17.84 | 96,400 | +0.39(+2.23%) |
Mar 31, 2010 | 17.53 | 17.59 | 17.41 | 17.45 | 76,390 | +0.18(+1.04%) |
Mar 30, 2010 | 17.29 | 17.35 | 17.21 | 17.27 | 81,770 | -0.08(-0.46%) |
Mar 29, 2010 | 17.27 | 17.38 | 17.22 | 17.35 | 106,934 | +0.43(+2.54%) |
Mar 26, 2010 | 16.79 | 16.92 | 16.70 | 16.92 | 238,954 | +0.31(+1.87%) |
Mar 25, 2010 | 16.72 | 16.79 | 16.54 | 16.61 | 105,138 | +0.04(+0.24%) |
Mar 24, 2010 | 16.66 | 16.72 | 16.55 | 16.57 | 130,279 | -0.45(-2.64%) |
Mar 23, 2010 | 16.82 | 17.10 | 16.75 | 17.02 | 46,096 | +0.12(+0.71%) |
Mar 22, 2010 | 16.62 | 16.92 | 16.58 | 16.90 | 159,804 | -0.07(-0.41%) |
Mar 19, 2010 | 17.35 | 17.35 | 16.93 | 16.97 | 138,232 | -0.42(-2.42%) |
Mar 18, 2010 | 17.42 | 17.50 | 17.30 | 17.39 | 96,842 | -0.02(-0.11%) |
Mar 17, 2010 | 17.37 | 17.50 | 17.36 | 17.41 | 103,688 | +0.05(+0.29%) |
Mar 16, 2010 | 17.39 | 17.46 | 17.26 | 17.36 | 102,831 | +0.34(+2.00%) |
Mar 15, 2010 | 17.08 | 17.09 | 17.01 | 17.02 | 120,167 | -0.03(-0.18%) |
Mar 12, 2010 | 17.13 | 17.20 | 16.93 | 17.05 | 91,197 | -0.08(-0.47%) |
Mar 11, 2010 | 16.95 | 17.14 | 16.85 | 17.13 | 87,229 | +0.18(+1.06%) |
Mar 10, 2010 | 17.36 | 17.60 | 16.91 | 16.95 | 161,571 | -0.28(-1.63%) |
Mar 09, 2010 | 17.02 | 17.36 | 16.99 | 17.23 | 83,112 | +0.02(+0.12%) |
Mar 08, 2010 | 17.48 | 17.48 | 17.10 | 17.21 | 71,321 | -0.08(-0.46%) |
Mar 05, 2010 | 17.25 | 17.47 | 17.24 | 17.29 | 135,878 | +0.19(+1.11%) |
Mar 04, 2010 | 17.24 | 17.27 | 17.05 | 17.10 | 56,846 | -0.03(-0.18%) |
Mar 03, 2010 | 17.16 | 17.32 | 17.12 | 17.13 | 180,494 | +0.24(+1.42%) |
Mar 02, 2010 | 16.61 | 17.06 | 16.61 | 16.89 | 187,511 | +0.50(+3.05%) |