Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.29 | 16.82 | 15.98 | 16.29 | 138,183 | -0.54(-3.20%) |
May 27, 2010 | 16.18 | 16.88 | 15.96 | 16.83 | 129,163 | +1.09(+6.95%) |
May 26, 2010 | 15.74 | 16.45 | 15.59 | 15.74 | 583 | +0.33(+2.13%) |
May 25, 2010 | 14.85 | 15.50 | 14.81 | 15.41 | 151,408 | -0.02(-0.15%) |
May 24, 2010 | 15.33 | 15.55 | 14.91 | 15.43 | 195,030 | +0.13(+0.87%) |
May 21, 2010 | 14.60 | 15.87 | 14.60 | 15.30 | 360,369 | +0.34(+2.30%) |
May 20, 2010 | 15.06 | 15.52 | 14.92 | 14.95 | 269,782 | -1.06(-6.64%) |
May 19, 2010 | 16.10 | 16.42 | 15.81 | 16.02 | 226,021 | -0.20(-1.21%) |
May 18, 2010 | 17.03 | 17.03 | 16.03 | 16.21 | 2,430 | -0.47(-2.81%) |
May 17, 2010 | 16.54 | 16.80 | 15.71 | 16.68 | 112,429 | +0.30(+1.81%) |
May 14, 2010 | 16.39 | 16.69 | 15.81 | 16.39 | 115,577 | -0.53(-3.14%) |
May 13, 2010 | 17.30 | 17.39 | 16.64 | 16.92 | 138,000 | -0.51(-2.92%) |
May 12, 2010 | 16.69 | 17.54 | 16.59 | 17.43 | 189,541 | +0.85(+5.14%) |
May 11, 2010 | 16.82 | 17.14 | 16.46 | 16.57 | 157,176 | +0.02(+0.14%) |
May 10, 2010 | 16.11 | 16.56 | 15.99 | 16.55 | 238,365 | +2.38(+16.77%) |
May 07, 2010 | 15.21 | 15.38 | 13.92 | 14.17 | 292,232 | -1.08(-7.07%) |
May 06, 2010 | 16.17 | 16.71 | 1.048 | 15.25 | 254,797 | -0.95(-5.89%) |
May 05, 2010 | 16.30 | 17.05 | 16.19 | 16.21 | 151,219 | -0.61(-3.63%) |
May 04, 2010 | 17.84 | 18.03 | 16.61 | 16.82 | 198,991 | -1.31(-7.24%) |
May 03, 2010 | 17.00 | 18.25 | 16.92 | 18.13 | 131,430 | +1.25(+7.41%) |
Apr 30, 2010 | 17.93 | 18.03 | 16.82 | 16.88 | 229,107 | -1.01(-5.64%) |
Apr 29, 2010 | 17.82 | 17.93 | 17.21 | 17.89 | 132,567 | +0.23(+1.28%) |
Apr 28, 2010 | 18.29 | 18.41 | 17.55 | 17.66 | 102,756 | -0.52(-2.84%) |
Apr 27, 2010 | 18.07 | 18.42 | 18.06 | 18.18 | 267,834 | -0.06(-0.34%) |
Apr 26, 2010 | 17.98 | 18.54 | 17.98 | 18.24 | 129,601 | +0.23(+1.26%) |
Apr 23, 2010 | 17.88 | 18.05 | 17.67 | 18.01 | 85,809 | +0.13(+0.74%) |
Apr 22, 2010 | 16.95 | 17.99 | 16.88 | 17.88 | 93,130 | +0.63(+3.62%) |
Apr 21, 2010 | 17.50 | 17.52 | 16.96 | 17.25 | 118,103 | -0.30(-1.74%) |
Apr 20, 2010 | 17.64 | 17.94 | 17.45 | 17.56 | 70,510 | -0.01(-0.04%) |
Apr 19, 2010 | 17.41 | 17.86 | 17.07 | 17.57 | 168,551 | +0.00(+0.00%) |
Apr 16, 2010 | 17.87 | 18.08 | 17.40 | 17.57 | 108,068 | -0.31(-1.75%) |
Apr 15, 2010 | 17.67 | 17.92 | 17.47 | 17.88 | 87,577 | +0.24(+1.37%) |
Apr 14, 2010 | 17.25 | 17.86 | 17.20 | 17.64 | 252,669 | +0.48(+2.83%) |
Apr 13, 2010 | 16.69 | 17.33 | 16.55 | 17.15 | 212,419 | +0.41(+2.43%) |
Apr 12, 2010 | 16.80 | 17.32 | 16.69 | 16.75 | 156,263 | -0.05(-0.32%) |
Apr 09, 2010 | 16.64 | 16.86 | 16.50 | 16.80 | 88,991 | +0.19(+1.17%) |
Apr 08, 2010 | 17.03 | 17.03 | 16.54 | 16.61 | 162,723 | -0.48(-2.82%) |
Apr 07, 2010 | 17.08 | 17.31 | 16.69 | 17.09 | 123,771 | +0.03(+0.18%) |
Apr 06, 2010 | 16.89 | 17.16 | 16.64 | 17.06 | 118,489 | +0.08(+0.46%) |
Apr 05, 2010 | 16.33 | 17.07 | 16.18 | 16.98 | 146,658 | +0.76(+4.70%) |
Apr 01, 2010 | 15.99 | 16.22 | 16.22 | 16.22 | 197,492 | +0.40(+2.56%) |
Mar 31, 2010 | 15.94 | 16.25 | 15.64 | 15.81 | 423,083 | -0.21(-1.31%) |
Mar 30, 2010 | 15.99 | 16.92 | 15.75 | 16.02 | 1,010,035 | -2.26(-12.38%) |
Mar 29, 2010 | 18.28 | 18.40 | 17.83 | 18.28 | 623,107 | +0.02(+0.09%) |
Mar 26, 2010 | 17.62 | 18.28 | 17.60 | 18.27 | 187,231 | +0.68(+3.89%) |
Mar 25, 2010 | 16.93 | 17.74 | 16.85 | 17.58 | 211,108 | +0.86(+5.16%) |
Mar 24, 2010 | 16.91 | 16.92 | 16.46 | 16.72 | 57,082 | -0.23(-1.33%) |
Mar 23, 2010 | 16.76 | 17.09 | 16.68 | 16.95 | 88,532 | +0.25(+1.49%) |
Mar 22, 2010 | 15.99 | 16.80 | 15.84 | 16.70 | 55,881 | +0.57(+3.52%) |
Mar 19, 2010 | 16.89 | 16.89 | 15.90 | 16.13 | 216,510 | -0.68(-4.03%) |
Mar 18, 2010 | 17.02 | 17.17 | 16.53 | 16.81 | 82,611 | -0.24(-1.41%) |
Mar 17, 2010 | 16.97 | 17.33 | 16.91 | 17.05 | 145,650 | +0.19(+1.11%) |
Mar 16, 2010 | 16.90 | 16.92 | 16.65 | 16.86 | 61,791 | +0.02(+0.14%) |
Mar 15, 2010 | 16.79 | 16.91 | 16.78 | 16.84 | 187,503 | +0.02(+0.09%) |
Mar 12, 2010 | 16.85 | 16.97 | 16.68 | 16.82 | 80,856 | +0.01(+0.05%) |
Mar 11, 2010 | 16.74 | 16.95 | 16.54 | 16.82 | 75,475 | -0.02(-0.14%) |
Mar 10, 2010 | 16.86 | 16.99 | 16.71 | 16.84 | 106,395 | +0.02(+0.14%) |
Mar 09, 2010 | 16.82 | 17.01 | 16.61 | 16.82 | 98,098 | -0.14(-0.83%) |
Mar 08, 2010 | 16.59 | 17.02 | 16.59 | 16.95 | 119,542 | +0.31(+1.87%) |
Mar 05, 2010 | 16.15 | 16.89 | 16.13 | 16.64 | 182,963 | +0.60(+3.73%) |
Mar 04, 2010 | 15.67 | 16.09 | 15.67 | 16.05 | 81,785 | +0.29(+1.83%) |
Mar 03, 2010 | 15.84 | 16.17 | 15.66 | 15.76 | 93,469 | +0.03(+0.20%) |
Mar 02, 2010 | 15.77 | 15.90 | 15.43 | 15.73 | 113,737 | -0.05(-0.34%) |