Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.44 | 17.63 | 17.29 | 17.44 | 477,854 | +0.09(+0.53%) |
May 27, 2010 | 17.38 | 17.44 | 17.16 | 17.34 | 353,752 | +0.38(+2.26%) |
May 26, 2010 | 16.96 | 17.36 | 16.92 | 16.96 | 2,313 | -0.07(-0.39%) |
May 25, 2010 | 17.07 | 17.09 | 16.62 | 17.03 | 894,857 | -0.45(-2.57%) |
May 24, 2010 | 17.62 | 17.76 | 17.30 | 17.48 | 381,982 | -0.15(-0.83%) |
May 21, 2010 | 17.36 | 17.64 | 17.00 | 17.62 | 777,174 | +0.01(+0.03%) |
May 20, 2010 | 17.62 | 17.96 | 17.56 | 17.62 | 877,485 | -0.77(-4.20%) |
May 19, 2010 | 18.38 | 18.54 | 17.88 | 18.39 | 798,623 | -0.09(-0.46%) |
May 18, 2010 | 19.11 | 19.12 | 18.40 | 18.47 | 844,862 | -0.33(-1.78%) |
May 17, 2010 | 18.81 | 18.94 | 18.33 | 18.81 | 528,764 | +0.12(+0.62%) |
May 14, 2010 | 18.69 | 19.00 | 18.54 | 18.69 | 442,467 | -0.24(-1.25%) |
May 13, 2010 | 19.30 | 19.30 | 18.61 | 18.93 | 501,966 | +0.10(+0.51%) |
May 12, 2010 | 18.63 | 18.98 | 18.47 | 18.83 | 487,264 | +0.22(+1.19%) |
May 11, 2010 | 18.63 | 18.95 | 18.57 | 18.61 | 591,080 | +0.17(+0.91%) |
May 10, 2010 | 18.10 | 18.50 | 18.09 | 18.44 | 819,213 | +0.79(+4.49%) |
May 07, 2010 | 18.70 | 18.84 | 17.55 | 17.65 | 1,453,949 | -1.20(-6.37%) |
May 06, 2010 | 18.86 | 19.68 | 17.36 | 18.85 | 878 | -1.10(-5.51%) |
May 05, 2010 | 19.80 | 19.95 | 19.55 | 19.95 | 636,642 | -0.03(-0.15%) |
May 04, 2010 | 20.30 | 20.45 | 19.89 | 19.98 | 880,899 | -0.51(-2.49%) |
May 03, 2010 | 19.90 | 20.72 | 19.80 | 20.49 | 779,334 | +0.73(+3.71%) |
Apr 30, 2010 | 19.96 | 20.14 | 19.74 | 19.76 | 631,974 | -0.13(-0.63%) |
Apr 29, 2010 | 19.74 | 20.07 | 19.52 | 19.89 | 446,605 | +0.30(+1.53%) |
Apr 28, 2010 | 19.68 | 19.84 | 19.43 | 19.59 | 517,837 | -0.01(-0.03%) |
Apr 27, 2010 | 19.65 | 19.95 | 19.39 | 19.59 | 629,036 | -0.09(-0.46%) |
Apr 26, 2010 | 19.57 | 20.05 | 19.57 | 19.68 | 714,029 | +0.07(+0.34%) |
Apr 23, 2010 | 19.22 | 19.65 | 19.07 | 19.62 | 316,886 | +0.41(+2.13%) |
Apr 22, 2010 | 18.99 | 19.22 | 18.92 | 19.21 | 314,978 | +0.13(+0.66%) |
Apr 21, 2010 | 19.13 | 19.19 | 19.01 | 19.08 | 348,269 | -0.02(-0.13%) |
Apr 20, 2010 | 18.92 | 19.10 | 18.80 | 19.10 | 276,389 | +0.30(+1.60%) |
Apr 19, 2010 | 19.09 | 19.10 | 18.77 | 18.80 | 507,224 | -0.32(-1.70%) |
Apr 16, 2010 | 19.07 | 19.22 | 18.96 | 19.13 | 478,416 | +0.05(+0.25%) |
Apr 15, 2010 | 19.09 | 19.12 | 18.94 | 19.08 | 193,873 | +0.02(+0.09%) |
Apr 14, 2010 | 19.16 | 19.16 | 18.95 | 19.06 | 717,901 | +0.05(+0.28%) |
Apr 13, 2010 | 19.01 | 19.07 | 18.83 | 19.01 | 485,102 | -0.07(-0.35%) |
Apr 12, 2010 | 19.19 | 19.21 | 19.01 | 19.07 | 397,453 | -0.07(-0.38%) |
Apr 09, 2010 | 19.01 | 19.16 | 18.80 | 19.15 | 877,319 | +0.13(+0.70%) |
Apr 08, 2010 | 19.03 | 19.12 | 18.98 | 19.01 | 342,312 | -0.02(-0.13%) |
Apr 07, 2010 | 19.01 | 19.22 | 18.98 | 19.04 | 407,285 | -0.10(-0.50%) |
Apr 06, 2010 | 18.63 | 19.22 | 18.60 | 19.13 | 482,361 | +0.19(+0.98%) |
Apr 05, 2010 | 18.64 | 19.06 | 18.52 | 18.95 | 686,653 | +0.41(+2.24%) |
Apr 01, 2010 | 18.23 | 18.53 | 18.53 | 18.53 | 463,573 | +0.30(+1.65%) |
Mar 31, 2010 | 18.38 | 18.39 | 18.18 | 18.23 | 413,918 | -0.20(-1.11%) |
Mar 30, 2010 | 18.30 | 18.52 | 18.16 | 18.44 | 322,450 | +0.17(+0.95%) |
Mar 29, 2010 | 18.05 | 18.28 | 17.97 | 18.26 | 253,131 | +0.22(+1.20%) |
Mar 26, 2010 | 18.02 | 18.10 | 17.87 | 18.05 | 447,823 | +0.08(+0.47%) |
Mar 25, 2010 | 18.12 | 18.36 | 17.94 | 17.96 | 426,319 | -0.14(-0.76%) |
Mar 24, 2010 | 18.04 | 18.31 | 18.02 | 18.10 | 551,541 | +0.08(+0.43%) |
Mar 23, 2010 | 17.78 | 18.02 | 17.72 | 18.02 | 391,096 | +0.22(+1.25%) |
Mar 22, 2010 | 17.52 | 17.80 | 17.46 | 17.80 | 371,556 | +0.12(+0.68%) |
Mar 19, 2010 | 17.75 | 17.90 | 17.48 | 17.68 | 683,755 | -0.04(-0.20%) |
Mar 18, 2010 | 17.76 | 17.84 | 17.62 | 17.72 | 257,294 | -0.01(-0.07%) |
Mar 17, 2010 | 17.61 | 17.74 | 17.51 | 17.73 | 373,297 | +0.18(+1.03%) |
Mar 16, 2010 | 17.33 | 17.58 | 17.24 | 17.55 | 370,421 | +0.20(+1.18%) |
Mar 15, 2010 | 17.23 | 17.36 | 17.21 | 17.34 | 392,093 | -0.13(-0.76%) |
Mar 12, 2010 | 17.63 | 17.70 | 17.36 | 17.48 | 242,904 | -0.14(-0.78%) |
Mar 11, 2010 | 17.33 | 17.63 | 17.15 | 17.61 | 350,717 | +0.25(+1.42%) |
Mar 10, 2010 | 17.25 | 17.39 | 17.16 | 17.37 | 495,932 | +0.10(+0.59%) |
Mar 09, 2010 | 17.22 | 17.30 | 17.14 | 17.27 | 279,407 | +0.04(+0.24%) |
Mar 08, 2010 | 17.15 | 17.32 | 17.13 | 17.22 | 433,786 | +0.08(+0.46%) |
Mar 05, 2010 | 17.25 | 17.33 | 17.12 | 17.15 | 1,553,023 | -0.05(-0.28%) |
Mar 04, 2010 | 17.21 | 17.27 | 17.05 | 17.19 | 610,086 | +0.06(+0.35%) |
Mar 03, 2010 | 17.16 | 17.34 | 17.06 | 17.13 | 723,644 | +0.03(+0.18%) |
Mar 02, 2010 | 17.00 | 17.15 | 16.97 | 17.10 | 444,155 | +0.17(+1.03%) |