Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.08 | 18.59 | 17.93 | 18.28 | 8,805 | +0.20(+1.09%) |
May 27, 2010 | 17.53 | 18.17 | 17.28 | 18.08 | 11,941 | +0.59(+3.39%) |
May 26, 2010 | 17.42 | 17.88 | 17.29 | 17.49 | 14,933 | +0.30(+1.72%) |
May 25, 2010 | 17.09 | 17.34 | 16.98 | 17.19 | 18,161 | -0.26(-1.47%) |
May 24, 2010 | 17.91 | 18.34 | 17.27 | 17.45 | 19,428 | -0.05(-0.28%) |
May 21, 2010 | 17.79 | 17.84 | 17.17 | 17.50 | 19,555 | -0.48(-2.69%) |
May 20, 2010 | 17.99 | 18.74 | 17.74 | 17.98 | 27,587 | -0.66(-3.55%) |
May 19, 2010 | 18.77 | 18.90 | 18.49 | 18.64 | 28,701 | -0.29(-1.51%) |
May 18, 2010 | 18.48 | 19.02 | 18.48 | 18.93 | 30,272 | +0.12(+0.63%) |
May 17, 2010 | 17.98 | 18.81 | 17.98 | 18.81 | 42,923 | +0.83(+4.62%) |
May 14, 2010 | 18.18 | 18.61 | 17.98 | 17.98 | 61,019 | -0.46(-2.52%) |
May 13, 2010 | 17.45 | 18.47 | 17.45 | 18.45 | 50,279 | +0.91(+5.18%) |
May 12, 2010 | 17.44 | 17.54 | 17.16 | 17.54 | 33,541 | +0.20(+1.14%) |
May 11, 2010 | 17.32 | 17.54 | 17.04 | 17.34 | 30,964 | +0.11(+0.63%) |
May 10, 2010 | 17.61 | 17.68 | 17.07 | 17.23 | 36,174 | +0.08(+0.46%) |
May 07, 2010 | 17.41 | 17.53 | 16.90 | 17.15 | 17,862 | -0.33(-1.87%) |
May 06, 2010 | 17.75 | 18.11 | 17.04 | 17.48 | 31,857 | -0.40(-2.21%) |
May 05, 2010 | 17.82 | 17.91 | 17.64 | 17.87 | 19,042 | +0.09(+0.50%) |
May 04, 2010 | 18.04 | 18.13 | 17.74 | 17.78 | 34,553 | -0.30(-1.64%) |
May 03, 2010 | 18.15 | 18.22 | 17.82 | 18.08 | 12,869 | +0.29(+1.61%) |
Apr 30, 2010 | 18.04 | 18.22 | 17.71 | 17.79 | 27,483 | -0.04(-0.22%) |
Apr 29, 2010 | 17.63 | 18.19 | 17.52 | 17.83 | 31,711 | +0.48(+2.76%) |
Apr 28, 2010 | 17.39 | 17.56 | 17.29 | 17.35 | 13,451 | -0.06(-0.37%) |
Apr 27, 2010 | 17.57 | 17.57 | 17.16 | 17.42 | 5,801 | +0.13(+0.74%) |
Apr 26, 2010 | 17.22 | 17.83 | 17.18 | 17.29 | 46,055 | +0.15(+0.86%) |
Apr 23, 2010 | 17.28 | 17.52 | 17.05 | 17.14 | 22,125 | -0.19(-1.11%) |
Apr 22, 2010 | 17.28 | 17.45 | 17.27 | 17.34 | 22,533 | +0.00(+0.03%) |
Apr 21, 2010 | 17.34 | 17.60 | 17.29 | 17.33 | 7,949 | -0.01(-0.06%) |
Apr 20, 2010 | 17.69 | 17.83 | 17.17 | 17.34 | 18,711 | +0.05(+0.29%) |
Apr 19, 2010 | 17.50 | 17.55 | 16.95 | 17.29 | 14,942 | +0.44(+2.64%) |
Apr 16, 2010 | 17.35 | 17.43 | 16.71 | 16.85 | 11,778 | -0.06(-0.35%) |
Apr 15, 2010 | 16.71 | 17.04 | 16.52 | 16.91 | 11,152 | +0.49(+3.01%) |
Apr 14, 2010 | 16.51 | 16.75 | 16.21 | 16.41 | 35,862 | -0.26(-1.54%) |
Apr 13, 2010 | 17.15 | 17.32 | 16.25 | 16.67 | 31,521 | -0.50(-2.93%) |
Apr 12, 2010 | 17.18 | 17.59 | 16.91 | 17.17 | 37,847 | -0.12(-0.69%) |
Apr 09, 2010 | 17.04 | 17.39 | 17.04 | 17.29 | 7,312 | +0.19(+1.10%) |
Apr 08, 2010 | 17.29 | 17.48 | 16.94 | 17.10 | 13,724 | -0.31(-1.76%) |
Apr 07, 2010 | 17.41 | 17.61 | 17.04 | 17.41 | 18,866 | -0.28(-1.56%) |
Apr 06, 2010 | 17.04 | 17.69 | 17.04 | 17.69 | 34,507 | +0.49(+2.87%) |
Apr 05, 2010 | 17.25 | 17.25 | 16.94 | 17.19 | 11,502 | -0.04(-0.23%) |
Apr 01, 2010 | 17.26 | 17.23 | 17.23 | 17.23 | 9,513 | +0.17(+0.98%) |
Mar 31, 2010 | 17.29 | 17.50 | 17.04 | 17.06 | 17,192 | -0.24(-1.37%) |
Mar 30, 2010 | 16.79 | 17.61 | 16.66 | 17.30 | 15,550 | +0.71(+4.29%) |
Mar 29, 2010 | 16.94 | 16.99 | 16.42 | 16.59 | 23,088 | -0.41(-2.38%) |
Mar 26, 2010 | 17.39 | 17.39 | 16.48 | 16.99 | 44,430 | -0.34(-1.94%) |
Mar 25, 2010 | 17.98 | 17.98 | 17.26 | 17.33 | 20,072 | -0.72(-4.00%) |
Mar 24, 2010 | 18.45 | 18.45 | 17.34 | 18.05 | 53,616 | -0.53(-2.87%) |
Mar 23, 2010 | 19.24 | 21.74 | 18.28 | 18.59 | 191,893 | +0.00(+0.00%) |
Mar 22, 2010 | 19.42 | 19.42 | 18.08 | 18.59 | 28,232 | -0.70(-3.64%) |
Mar 19, 2010 | 18.48 | 19.36 | 17.97 | 19.29 | 24,961 | +1.00(+5.46%) |
Mar 18, 2010 | 18.50 | 18.50 | 17.82 | 18.29 | 35,642 | +0.06(+0.33%) |
Mar 17, 2010 | 18.40 | 18.62 | 18.10 | 18.23 | 14,746 | -0.30(-1.60%) |
Mar 16, 2010 | 18.77 | 18.99 | 18.37 | 18.53 | 11,066 | -0.16(-0.85%) |
Mar 15, 2010 | 18.66 | 19.07 | 18.53 | 18.68 | 11,782 | -0.40(-2.07%) |
Mar 12, 2010 | 18.59 | 19.08 | 18.54 | 19.08 | 12,264 | +0.00(+0.00%) |
Mar 11, 2010 | 19.13 | 19.13 | 18.52 | 19.08 | 19,703 | +0.29(+1.52%) |
Mar 10, 2010 | 19.87 | 19.96 | 18.41 | 18.79 | 109,138 | -1.24(-6.21%) |
Mar 09, 2010 | 20.07 | 20.08 | 19.39 | 20.04 | 25,041 | -0.05(-0.25%) |
Mar 08, 2010 | 18.75 | 20.09 | 18.72 | 20.09 | 75,501 | +1.36(+7.28%) |
Mar 05, 2010 | 18.09 | 18.92 | 17.85 | 18.72 | 29,720 | +0.89(+4.99%) |
Mar 04, 2010 | 17.78 | 18.05 | 17.41 | 17.83 | 31,617 | -0.05(-0.28%) |
Mar 03, 2010 | 17.30 | 18.23 | 17.15 | 17.88 | 43,644 | +0.64(+3.72%) |
Mar 02, 2010 | 16.61 | 17.39 | 16.50 | 17.24 | 34,373 | +0.59(+3.56%) |