Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.13 | 17.15 | 16.87 | 16.92 | 26,386 | -0.20(-1.19%) |
May 27, 2010 | 17.11 | 17.13 | 16.44 | 17.13 | 26,671 | +0.36(+2.13%) |
May 26, 2010 | 16.39 | 17.03 | 16.39 | 16.77 | 33,025 | +0.38(+2.32%) |
May 25, 2010 | 15.88 | 16.87 | 15.88 | 16.39 | 29,822 | +0.14(+0.87%) |
May 24, 2010 | 16.25 | 16.48 | 15.85 | 16.25 | 29,899 | +0.06(+0.38%) |
May 21, 2010 | 16.39 | 16.46 | 15.82 | 16.19 | 89,663 | -0.42(-2.55%) |
May 20, 2010 | 16.75 | 17.41 | 16.54 | 16.61 | 87,592 | -0.80(-4.59%) |
May 19, 2010 | 17.22 | 17.59 | 16.96 | 17.41 | 54,465 | +0.31(+1.83%) |
May 18, 2010 | 17.47 | 17.61 | 17.08 | 17.10 | 46,221 | -0.24(-1.38%) |
May 17, 2010 | 17.37 | 17.55 | 17.10 | 17.34 | 82,476 | +0.10(+0.56%) |
May 14, 2010 | 17.33 | 17.62 | 17.10 | 17.24 | 99,534 | -0.47(-2.67%) |
May 13, 2010 | 17.69 | 17.73 | 17.45 | 17.71 | 23,830 | -0.08(-0.45%) |
May 12, 2010 | 17.68 | 17.85 | 17.44 | 17.79 | 78,506 | +0.18(+1.00%) |
May 11, 2010 | 17.96 | 18.27 | 17.52 | 17.61 | 21,707 | -0.64(-3.53%) |
May 10, 2010 | 17.65 | 18.27 | 17.43 | 18.26 | 48,195 | +1.25(+7.35%) |
May 07, 2010 | 17.23 | 17.60 | 16.63 | 17.01 | 66,733 | -0.32(-1.86%) |
May 06, 2010 | 17.64 | 18.36 | 17.22 | 17.33 | 66,260 | -0.31(-1.78%) |
May 05, 2010 | 16.95 | 17.87 | 16.76 | 17.64 | 79,615 | +0.04(+0.20%) |
May 04, 2010 | 18.13 | 18.14 | 17.45 | 17.61 | 90,876 | -0.71(-3.86%) |
May 03, 2010 | 17.48 | 18.52 | 17.48 | 18.32 | 54,662 | +0.58(+3.29%) |
Apr 30, 2010 | 18.20 | 18.25 | 17.43 | 17.73 | 64,443 | -0.53(-2.92%) |
Apr 29, 2010 | 17.57 | 18.27 | 17.57 | 18.27 | 55,024 | +0.73(+4.15%) |
Apr 28, 2010 | 17.45 | 17.58 | 17.42 | 17.54 | 33,279 | +0.14(+0.79%) |
Apr 27, 2010 | 17.52 | 17.71 | 17.32 | 17.40 | 86,833 | -0.14(-0.80%) |
Apr 26, 2010 | 17.46 | 17.59 | 17.33 | 17.54 | 88,877 | +0.06(+0.32%) |
Apr 23, 2010 | 17.61 | 17.61 | 17.43 | 17.49 | 57,880 | -0.11(-0.62%) |
Apr 22, 2010 | 17.38 | 17.60 | 17.26 | 17.60 | 59,455 | +0.08(+0.45%) |
Apr 21, 2010 | 17.34 | 17.68 | 17.15 | 17.52 | 40,989 | +0.17(+0.97%) |
Apr 20, 2010 | 17.38 | 17.49 | 16.99 | 17.35 | 71,039 | +0.08(+0.46%) |
Apr 19, 2010 | 17.17 | 17.43 | 17.17 | 17.27 | 76,102 | +0.06(+0.33%) |
Apr 16, 2010 | 17.04 | 17.25 | 16.99 | 17.21 | 78,051 | +0.16(+0.93%) |
Apr 15, 2010 | 16.64 | 17.06 | 16.59 | 17.05 | 51,686 | +0.47(+2.82%) |
Apr 14, 2010 | 16.49 | 16.64 | 16.39 | 16.59 | 27,681 | +0.22(+1.35%) |
Apr 13, 2010 | 16.86 | 16.86 | 16.35 | 16.37 | 66,243 | -0.41(-2.47%) |
Apr 12, 2010 | 17.01 | 17.19 | 16.77 | 16.78 | 59,090 | -0.13(-0.78%) |
Apr 09, 2010 | 17.25 | 17.37 | 16.89 | 16.91 | 36,352 | -0.38(-2.22%) |
Apr 08, 2010 | 17.37 | 17.58 | 16.84 | 17.30 | 74,216 | -0.18(-1.01%) |
Apr 07, 2010 | 17.98 | 18.10 | 17.28 | 17.47 | 84,113 | -0.63(-3.46%) |
Apr 06, 2010 | 18.09 | 18.30 | 17.94 | 18.10 | 35,883 | -0.10(-0.53%) |
Apr 05, 2010 | 18.30 | 18.47 | 18.01 | 18.20 | 38,573 | -0.15(-0.82%) |
Apr 01, 2010 | 18.20 | 18.35 | 18.35 | 18.35 | 67,990 | +0.19(+1.02%) |
Mar 31, 2010 | 19.07 | 19.07 | 18.09 | 18.16 | 76,627 | -0.88(-4.61%) |
Mar 30, 2010 | 19.26 | 19.41 | 19.01 | 19.04 | 29,129 | -0.25(-1.30%) |
Mar 29, 2010 | 19.47 | 19.56 | 19.07 | 19.29 | 78,259 | -0.27(-1.40%) |
Mar 26, 2010 | 19.77 | 19.81 | 19.56 | 19.56 | 90,788 | -0.21(-1.05%) |
Mar 25, 2010 | 19.90 | 19.90 | 19.77 | 19.77 | 61,601 | -0.09(-0.47%) |
Mar 24, 2010 | 19.81 | 19.93 | 19.80 | 19.86 | 52,248 | -0.02(-0.09%) |
Mar 23, 2010 | 20.89 | 20.89 | 19.82 | 19.88 | 75,839 | -0.93(-4.47%) |
Mar 22, 2010 | 20.07 | 20.94 | 20.07 | 20.81 | 55,194 | +0.69(+3.44%) |
Mar 19, 2010 | 19.98 | 20.20 | 19.81 | 20.12 | 111,171 | +0.29(+1.47%) |
Mar 18, 2010 | 19.78 | 19.98 | 19.77 | 19.83 | 30,181 | -0.04(-0.20%) |
Mar 17, 2010 | 19.87 | 19.94 | 19.80 | 19.87 | 46,197 | +0.03(+0.13%) |
Mar 16, 2010 | 19.99 | 19.99 | 19.65 | 19.84 | 84,836 | -0.03(-0.16%) |
Mar 15, 2010 | 19.79 | 19.98 | 19.77 | 19.87 | 46,634 | -0.11(-0.57%) |
Mar 12, 2010 | 19.77 | 20.01 | 19.77 | 19.99 | 47,942 | +0.11(+0.53%) |
Mar 11, 2010 | 19.83 | 20.05 | 19.77 | 19.88 | 41,623 | -0.02(-0.11%) |
Mar 10, 2010 | 20.00 | 20.18 | 19.77 | 19.90 | 41,177 | -0.02(-0.11%) |
Mar 09, 2010 | 20.19 | 20.19 | 19.82 | 19.93 | 89,820 | -0.26(-1.31%) |
Mar 08, 2010 | 20.26 | 20.39 | 20.12 | 20.19 | 40,472 | -0.08(-0.39%) |
Mar 05, 2010 | 20.10 | 20.51 | 20.08 | 20.27 | 51,036 | +0.21(+1.06%) |
Mar 04, 2010 | 20.27 | 20.37 | 19.81 | 20.06 | 15,705 | -0.15(-0.72%) |
Mar 03, 2010 | 19.66 | 20.47 | 19.66 | 20.20 | 111,720 | +0.56(+2.83%) |
Mar 02, 2010 | 19.19 | 19.78 | 19.19 | 19.65 | 150,017 | +0.59(+3.10%) |