Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.14 | 17.21 | 17.02 | 17.14 | 24,574 | -0.05(-0.29%) |
May 27, 2010 | 16.91 | 17.19 | 16.91 | 17.19 | 23,920 | +0.49(+2.93%) |
May 26, 2010 | 16.66 | 16.90 | 16.62 | 16.70 | 14,567 | +0.06(+0.36%) |
May 25, 2010 | 16.07 | 16.64 | 16.07 | 16.64 | 28,399 | -0.09(-0.54%) |
May 24, 2010 | 16.76 | 16.89 | 16.73 | 16.73 | 3,254 | -0.24(-1.41%) |
May 21, 2010 | 16.26 | 16.97 | 16.26 | 16.97 | 6,627 | +0.30(+1.80%) |
May 20, 2010 | 16.93 | 17.07 | 16.66 | 16.67 | 16,677 | -0.74(-4.24%) |
May 19, 2010 | 17.50 | 17.67 | 17.22 | 17.41 | 6,376 | -0.15(-0.86%) |
May 18, 2010 | 18.01 | 18.01 | 17.54 | 17.56 | 15,160 | -0.38(-2.12%) |
May 17, 2010 | 17.98 | 18.09 | 17.62 | 17.94 | 26,228 | +0.07(+0.39%) |
May 14, 2010 | 17.87 | 17.98 | 17.71 | 17.87 | 75,848 | -0.44(-2.40%) |
May 13, 2010 | 18.72 | 18.72 | 18.31 | 18.31 | 5,985 | -0.16(-0.89%) |
May 12, 2010 | 18.13 | 18.48 | 18.13 | 18.47 | 2,166 | +0.30(+1.62%) |
May 11, 2010 | 18.22 | 18.22 | 18.18 | 18.18 | 11,105 | +0.19(+1.05%) |
May 10, 2010 | 18.14 | 18.59 | 17.85 | 17.99 | 9,747 | +0.85(+4.96%) |
May 07, 2010 | 17.53 | 17.55 | 17.14 | 17.14 | 7,765 | -0.52(-2.94%) |
May 06, 2010 | 18.01 | 18.23 | 17.00 | 17.66 | 9,259 | -0.52(-2.87%) |
May 05, 2010 | 18.35 | 18.35 | 18.18 | 18.18 | 5,269 | +0.00(+0.00%) |
May 04, 2010 | 18.59 | 18.59 | 18.18 | 18.18 | 3,211 | -0.53(-2.83%) |
May 03, 2010 | 18.71 | 18.71 | 18.53 | 18.71 | 899 | +0.23(+1.26%) |
Apr 30, 2010 | 18.96 | 18.96 | 18.47 | 18.48 | 4,121 | -0.43(-2.29%) |
Apr 29, 2010 | 18.71 | 18.91 | 18.71 | 18.91 | 1,837 | +0.31(+1.67%) |
Apr 28, 2010 | 18.74 | 18.75 | 18.58 | 18.60 | 5,589 | +0.06(+0.32%) |
Apr 27, 2010 | 19.00 | 19.13 | 18.54 | 18.54 | 33,830 | -0.60(-3.13%) |
Apr 26, 2010 | 19.31 | 19.34 | 19.14 | 19.14 | 36,645 | -0.22(-1.14%) |
Apr 23, 2010 | 19.25 | 19.36 | 19.25 | 19.36 | 3,537 | +0.18(+0.94%) |
Apr 22, 2010 | 18.99 | 19.18 | 18.87 | 19.18 | 7,449 | +0.19(+1.00%) |
Apr 21, 2010 | 19.21 | 19.21 | 18.99 | 18.99 | 4,180 | +0.01(+0.03%) |
Apr 20, 2010 | 19.04 | 19.04 | 18.88 | 18.98 | 13,120 | +0.18(+0.98%) |
Apr 19, 2010 | 18.49 | 18.82 | 18.49 | 18.80 | 16,508 | +0.05(+0.27%) |
Apr 16, 2010 | 19.13 | 19.13 | 18.69 | 18.75 | 14,571 | -0.40(-2.09%) |
Apr 15, 2010 | 19.17 | 19.17 | 19.06 | 19.15 | 21,734 | +0.07(+0.37%) |
Apr 14, 2010 | 18.84 | 19.08 | 18.78 | 19.08 | 13,649 | +0.40(+2.14%) |
Apr 13, 2010 | 18.51 | 18.68 | 18.51 | 18.68 | 4,626 | +0.10(+0.54%) |
Apr 12, 2010 | 18.58 | 18.60 | 18.58 | 18.58 | 2,188 | +0.07(+0.38%) |
Apr 09, 2010 | 18.56 | 18.56 | 18.50 | 18.51 | 3,911 | -0.05(-0.27%) |
Apr 08, 2010 | 18.40 | 18.56 | 18.37 | 18.56 | 10,214 | +0.14(+0.78%) |
Apr 07, 2010 | 18.63 | 18.63 | 18.42 | 18.42 | 12,647 | -0.15(-0.83%) |
Apr 06, 2010 | 18.43 | 18.59 | 18.43 | 18.57 | 5,792 | +0.12(+0.65%) |
Apr 05, 2010 | 18.45 | 18.45 | 18.36 | 18.45 | 5,480 | +0.15(+0.82%) |
Apr 01, 2010 | 18.35 | 18.30 | 18.30 | 18.30 | 2,300 | +0.08(+0.46%) |
Mar 31, 2010 | 18.15 | 18.27 | 18.15 | 18.22 | 5,319 | +0.04(+0.22%) |
Mar 30, 2010 | 18.25 | 18.26 | 18.18 | 18.18 | 3,055 | -0.04(-0.25%) |
Mar 29, 2010 | 18.23 | 18.23 | 18.20 | 18.22 | 1,900 | +0.05(+0.28%) |
Mar 26, 2010 | 18.17 | 18.33 | 18.11 | 18.17 | 6,342 | +0.00(+0.00%) |
Mar 25, 2010 | 18.29 | 18.47 | 18.17 | 18.17 | 5,919 | -0.02(-0.11%) |
Mar 24, 2010 | 18.17 | 18.22 | 18.14 | 18.19 | 6,928 | -0.01(-0.06%) |
Mar 23, 2010 | 18.10 | 18.22 | 18.05 | 18.20 | 7,128 | +0.07(+0.39%) |
Mar 22, 2010 | 17.92 | 18.16 | 17.92 | 18.13 | 67,212 | +0.08(+0.44%) |
Mar 19, 2010 | 18.27 | 18.27 | 18.02 | 18.05 | 3,605 | -0.13(-0.72%) |
Mar 18, 2010 | 18.21 | 18.24 | 18.15 | 18.18 | 14,098 | +0.01(+0.06%) |
Mar 17, 2010 | 18.00 | 18.19 | 18.00 | 18.17 | 7,741 | +0.26(+1.46%) |
Mar 16, 2010 | 17.85 | 17.91 | 17.84 | 17.91 | 1,989 | +0.13(+0.74%) |
Mar 15, 2010 | 17.74 | 17.78 | 17.74 | 17.78 | 23,318 | -0.04(-0.25%) |
Mar 12, 2010 | 17.91 | 17.91 | 17.82 | 17.82 | 4,358 | +0.12(+0.68%) |
Mar 11, 2010 | 17.70 | 17.73 | 17.69 | 17.70 | 3,191 | +0.03(+0.16%) |
Mar 10, 2010 | 17.67 | 17.67 | 17.67 | 17.67 | 470 | +0.04(+0.22%) |
Mar 09, 2010 | 17.70 | 17.71 | 17.59 | 17.63 | 2,289 | +0.00(+0.01%) |
Mar 08, 2010 | 17.61 | 17.65 | 17.61 | 17.63 | 2,242 | +0.04(+0.24%) |
Mar 05, 2010 | 17.35 | 17.59 | 17.35 | 17.59 | 4,008 | +0.30(+1.72%) |
Mar 04, 2010 | 17.15 | 17.29 | 17.15 | 17.29 | 14,022 | +0.10(+0.58%) |
Mar 03, 2010 | 17.16 | 17.24 | 17.16 | 17.19 | 926 | +0.06(+0.35%) |
Mar 02, 2010 | 17.09 | 17.13 | 17.09 | 17.13 | 836 | +0.19(+1.12%) |