Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.08 | 16.15 | 15.80 | 15.89 | 80,189 | -0.19(-1.18%) |
May 27, 2010 | 15.90 | 16.11 | 15.76 | 16.08 | 165,920 | +0.47(+3.01%) |
May 26, 2010 | 15.89 | 16.08 | 15.60 | 15.61 | 188,129 | -0.05(-0.32%) |
May 25, 2010 | 15.15 | 15.66 | 15.00 | 15.66 | 321,404 | -0.52(-3.21%) |
May 24, 2010 | 15.60 | 16.65 | 15.60 | 16.18 | 138,923 | -0.32(-1.94%) |
May 21, 2010 | 15.70 | 16.59 | 15.68 | 16.50 | 95,336 | +0.69(+4.36%) |
May 20, 2010 | 15.43 | 16.20 | 15.43 | 15.81 | 156,641 | -1.16(-6.84%) |
May 19, 2010 | 16.52 | 16.97 | 16.25 | 16.97 | 142,772 | +0.39(+2.35%) |
May 18, 2010 | 17.09 | 17.22 | 16.52 | 16.58 | 59,574 | -0.26(-1.54%) |
May 17, 2010 | 17.16 | 17.16 | 16.52 | 16.84 | 705,845 | -0.71(-4.05%) |
May 14, 2010 | 17.60 | 17.75 | 17.20 | 17.55 | 386,757 | -0.07(-0.40%) |
May 13, 2010 | 17.90 | 17.90 | 17.50 | 17.62 | 54,056 | -0.18(-1.01%) |
May 12, 2010 | 17.75 | 17.86 | 17.69 | 17.80 | 136,305 | +0.34(+1.95%) |
May 11, 2010 | 17.40 | 17.59 | 17.30 | 17.46 | 97,276 | -0.54(-3.00%) |
May 10, 2010 | 18.09 | 18.11 | 17.83 | 18.00 | 196,115 | +1.21(+7.21%) |
May 07, 2010 | 17.04 | 17.21 | 16.39 | 16.79 | 100,345 | -0.23(-1.35%) |
May 06, 2010 | 17.55 | 17.79 | 16.45 | 17.02 | 143,042 | -0.96(-5.34%) |
May 05, 2010 | 18.04 | 18.21 | 17.91 | 17.98 | 146,117 | -0.95(-5.02%) |
May 04, 2010 | 19.36 | 19.36 | 18.80 | 18.93 | 82,178 | -1.46(-7.16%) |
May 03, 2010 | 20.23 | 20.44 | 20.16 | 20.39 | 45,144 | +0.19(+0.94%) |
Apr 30, 2010 | 20.50 | 20.50 | 20.12 | 20.20 | 23,354 | -0.12(-0.59%) |
Apr 29, 2010 | 20.38 | 20.43 | 20.20 | 20.32 | 44,426 | +0.60(+3.04%) |
Apr 28, 2010 | 20.00 | 20.05 | 19.55 | 19.72 | 49,609 | -0.63(-3.10%) |
Apr 27, 2010 | 21.00 | 21.21 | 20.22 | 20.35 | 88,195 | -1.08(-5.04%) |
Apr 26, 2010 | 21.65 | 21.92 | 21.28 | 21.43 | 478,374 | +0.96(+4.69%) |
Apr 23, 2010 | 20.14 | 20.47 | 20.14 | 20.47 | 302,642 | +0.41(+2.04%) |
Apr 22, 2010 | 19.98 | 20.06 | 19.76 | 20.06 | 72,493 | -0.40(-1.96%) |
Apr 21, 2010 | 20.47 | 20.53 | 20.30 | 20.46 | 38,739 | -0.16(-0.78%) |
Apr 20, 2010 | 20.60 | 20.70 | 20.43 | 20.62 | 49,456 | +0.64(+3.20%) |
Apr 19, 2010 | 20.00 | 20.10 | 19.76 | 19.98 | 37,220 | -0.22(-1.09%) |
Apr 16, 2010 | 20.37 | 20.50 | 20.05 | 20.20 | 82,374 | +0.00(+0.00%) |
Apr 15, 2010 | 20.25 | 20.35 | 20.08 | 20.20 | 171,744 | -0.08(-0.39%) |
Apr 14, 2010 | 20.20 | 20.28 | 20.11 | 20.28 | 39,794 | +0.28(+1.40%) |
Apr 13, 2010 | 20.00 | 20.05 | 19.87 | 20.00 | 73,944 | -0.04(-0.20%) |
Apr 12, 2010 | 20.00 | 20.20 | 19.90 | 20.04 | 67,648 | +0.19(+0.96%) |
Apr 09, 2010 | 19.61 | 19.85 | 19.55 | 19.85 | 45,908 | +0.27(+1.38%) |
Apr 08, 2010 | 19.37 | 19.58 | 19.26 | 19.58 | 44,968 | +0.00(+0.00%) |
Apr 07, 2010 | 19.57 | 19.78 | 19.55 | 19.58 | 89,588 | +0.95(+5.10%) |
Apr 06, 2010 | 18.23 | 18.69 | 18.23 | 18.63 | 118,304 | +0.28(+1.53%) |
Apr 05, 2010 | 18.40 | 18.41 | 18.20 | 18.35 | 68,728 | -0.12(-0.65%) |
Apr 01, 2010 | 18.47 | 18.47 | 18.47 | 0 | +0.41(+2.27%) | |
Mar 31, 2010 | 18.02 | 18.23 | 17.95 | 18.06 | 97,028 | +0.38(+2.15%) |
Mar 30, 2010 | 17.70 | 17.79 | 17.56 | 17.68 | 43,996 | -0.25(-1.39%) |
Mar 29, 2010 | 18.01 | 18.03 | 17.79 | 17.93 | 107,089 | +0.18(+1.01%) |
Mar 26, 2010 | 18.15 | 18.15 | 17.66 | 17.75 | 187,359 | +0.04(+0.23%) |
Mar 25, 2010 | 18.05 | 18.20 | 17.68 | 17.71 | 472,715 | +0.27(+1.55%) |
Mar 24, 2010 | 17.55 | 17.55 | 17.42 | 17.44 | 53,530 | -0.06(-0.34%) |
Mar 23, 2010 | 17.21 | 17.50 | 17.20 | 17.50 | 76,894 | +0.30(+1.74%) |
Mar 22, 2010 | 16.89 | 17.25 | 16.83 | 17.20 | 65,289 | +0.05(+0.30%) |
Mar 19, 2010 | 17.34 | 17.34 | 17.03 | 17.15 | 123,115 | +0.08(+0.47%) |
Mar 18, 2010 | 17.05 | 17.10 | 16.88 | 17.07 | 115,458 | +0.38(+2.28%) |
Mar 17, 2010 | 16.85 | 16.85 | 16.69 | 16.69 | 33,687 | -0.02(-0.12%) |
Mar 16, 2010 | 16.50 | 16.78 | 16.46 | 16.71 | 151,592 | +0.65(+4.05%) |
Mar 15, 2010 | 16.15 | 16.16 | 16.06 | 16.06 | 226,477 | -0.67(-4.00%) |
Mar 12, 2010 | 16.89 | 16.89 | 16.58 | 16.73 | 56,130 | -0.08(-0.48%) |
Mar 11, 2010 | 16.90 | 16.90 | 16.68 | 16.81 | 195,842 | -0.21(-1.23%) |
Mar 10, 2010 | 16.74 | 17.15 | 16.74 | 17.02 | 36,788 | +0.35(+2.10%) |
Mar 09, 2010 | 16.57 | 16.80 | 16.48 | 16.67 | 29,954 | -0.09(-0.54%) |
Mar 08, 2010 | 16.95 | 16.97 | 16.73 | 16.76 | 231,700 | -0.06(-0.36%) |
Mar 05, 2010 | 16.66 | 16.83 | 16.43 | 16.82 | 427,285 | +0.25(+1.51%) |
Mar 04, 2010 | 16.71 | 16.87 | 16.42 | 16.57 | 71,365 | -0.41(-2.41%) |
Mar 03, 2010 | 16.93 | 17.12 | 16.92 | 16.98 | 134,454 | +0.73(+4.49%) |
Mar 02, 2010 | 16.25 | 16.30 | 16.07 | 16.25 | 44,090 | -0.10(-0.61%) |