Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.17 | 16.41 | 16.06 | 16.17 | 170,967 | -0.23(-1.42%) |
May 27, 2010 | 16.14 | 16.41 | 16.00 | 16.41 | 181,815 | +0.51(+3.21%) |
May 26, 2010 | 15.90 | 16.30 | 15.83 | 15.90 | 1,396 | -0.27(-1.68%) |
May 25, 2010 | 16.15 | 16.25 | 15.90 | 16.17 | 198,952 | -0.25(-1.53%) |
May 24, 2010 | 16.57 | 16.59 | 16.28 | 16.42 | 153,281 | -0.16(-0.94%) |
May 21, 2010 | 16.37 | 16.64 | 16.27 | 16.57 | 243,101 | -0.05(-0.27%) |
May 20, 2010 | 16.78 | 16.94 | 16.62 | 16.62 | 286,286 | -0.32(-1.91%) |
May 19, 2010 | 16.96 | 17.12 | 16.85 | 16.94 | 131,888 | -0.13(-0.76%) |
May 18, 2010 | 17.39 | 17.39 | 17.03 | 17.07 | 86,549 | -0.16(-0.90%) |
May 17, 2010 | 17.38 | 17.58 | 17.00 | 17.23 | 194,349 | -0.14(-0.82%) |
May 14, 2010 | 17.37 | 17.53 | 17.17 | 17.37 | 157,466 | -0.19(-1.07%) |
May 13, 2010 | 17.54 | 17.66 | 17.39 | 17.56 | 90,218 | -0.06(-0.33%) |
May 12, 2010 | 17.31 | 17.62 | 17.14 | 17.61 | 115,319 | +0.39(+2.29%) |
May 11, 2010 | 17.16 | 17.37 | 17.12 | 17.22 | 103,172 | +0.15(+0.91%) |
May 10, 2010 | 16.86 | 17.08 | 16.86 | 17.06 | 149,558 | +0.65(+3.93%) |
May 07, 2010 | 16.64 | 16.70 | 16.28 | 16.42 | 214,241 | -0.26(-1.55%) |
May 06, 2010 | 17.06 | 17.13 | 16.01 | 16.68 | 180,007 | -0.48(-2.82%) |
May 05, 2010 | 17.08 | 17.27 | 17.04 | 17.16 | 136,839 | +0.10(+0.57%) |
May 04, 2010 | 17.20 | 17.20 | 16.96 | 17.06 | 123,712 | -0.34(-1.93%) |
May 03, 2010 | 17.28 | 17.45 | 17.07 | 17.40 | 112,920 | +0.22(+1.28%) |
Apr 30, 2010 | 17.27 | 17.47 | 17.16 | 17.18 | 139,245 | -0.12(-0.71%) |
Apr 29, 2010 | 17.44 | 17.52 | 17.19 | 17.30 | 166,762 | -0.12(-0.67%) |
Apr 28, 2010 | 17.56 | 17.68 | 17.38 | 17.42 | 120,898 | -0.03(-0.15%) |
Apr 27, 2010 | 17.61 | 17.82 | 17.43 | 17.45 | 108,215 | -0.29(-1.64%) |
Apr 26, 2010 | 17.80 | 18.00 | 17.65 | 17.74 | 86,733 | -0.13(-0.72%) |
Apr 23, 2010 | 18.15 | 18.20 | 17.79 | 17.87 | 118,727 | -0.25(-1.36%) |
Apr 22, 2010 | 17.85 | 18.14 | 17.72 | 18.11 | 104,103 | +0.14(+0.75%) |
Apr 21, 2010 | 17.60 | 18.01 | 17.60 | 17.98 | 97,566 | +0.33(+1.87%) |
Apr 20, 2010 | 17.67 | 17.68 | 17.53 | 17.65 | 99,322 | +0.08(+0.44%) |
Apr 19, 2010 | 17.51 | 17.65 | 17.37 | 17.57 | 78,498 | +0.02(+0.11%) |
Apr 16, 2010 | 17.49 | 17.64 | 17.44 | 17.55 | 191,578 | -0.03(-0.15%) |
Apr 15, 2010 | 17.52 | 17.65 | 17.47 | 17.58 | 57,240 | -0.03(-0.15%) |
Apr 14, 2010 | 17.52 | 17.60 | 17.42 | 17.60 | 70,030 | +0.10(+0.55%) |
Apr 13, 2010 | 17.48 | 17.51 | 17.38 | 17.50 | 59,691 | +0.03(+0.15%) |
Apr 12, 2010 | 17.46 | 17.50 | 17.37 | 17.48 | 101,853 | -0.05(-0.26%) |
Apr 09, 2010 | 17.61 | 17.61 | 17.33 | 17.52 | 96,705 | -0.03(-0.18%) |
Apr 08, 2010 | 17.46 | 17.61 | 17.37 | 17.56 | 73,157 | +0.00(+0.00%) |
Apr 07, 2010 | 17.63 | 17.70 | 17.41 | 17.56 | 164,523 | -0.15(-0.88%) |
Apr 06, 2010 | 17.53 | 17.79 | 17.53 | 17.71 | 83,615 | +0.11(+0.62%) |
Apr 05, 2010 | 17.58 | 17.60 | 17.48 | 17.60 | 107,151 | +0.08(+0.48%) |
Apr 01, 2010 | 17.56 | 17.52 | 17.52 | 17.52 | 112,864 | +0.06(+0.33%) |
Mar 31, 2010 | 17.51 | 17.57 | 17.40 | 17.46 | 226,944 | -0.12(-0.70%) |
Mar 30, 2010 | 17.53 | 17.65 | 17.47 | 17.58 | 95,773 | +0.08(+0.48%) |
Mar 29, 2010 | 17.40 | 17.51 | 17.34 | 17.50 | 96,481 | +0.10(+0.56%) |
Mar 26, 2010 | 17.47 | 17.47 | 17.32 | 17.40 | 101,372 | +0.02(+0.11%) |
Mar 25, 2010 | 18.13 | 18.13 | 17.38 | 17.38 | 443,182 | -0.61(-3.37%) |
Mar 24, 2010 | 18.06 | 18.10 | 17.96 | 17.99 | 78,452 | -0.09(-0.50%) |
Mar 23, 2010 | 17.87 | 18.10 | 17.78 | 18.08 | 110,975 | +0.21(+1.16%) |
Mar 22, 2010 | 17.66 | 17.89 | 17.58 | 17.87 | 147,010 | +0.14(+0.80%) |
Mar 19, 2010 | 18.14 | 18.14 | 17.72 | 17.73 | 317,426 | -0.33(-1.82%) |
Mar 18, 2010 | 18.01 | 18.15 | 17.88 | 18.06 | 242,201 | -0.01(-0.04%) |
Mar 17, 2010 | 18.08 | 18.21 | 18.00 | 18.07 | 123,242 | -0.02(-0.11%) |
Mar 16, 2010 | 18.17 | 18.17 | 17.98 | 18.09 | 87,198 | +0.00(+0.00%) |
Mar 15, 2010 | 18.07 | 18.09 | 18.03 | 18.09 | 71,378 | -0.01(-0.07%) |
Mar 12, 2010 | 18.08 | 18.12 | 17.93 | 18.10 | 208,299 | +0.02(+0.11%) |
Mar 11, 2010 | 17.93 | 18.09 | 17.87 | 18.08 | 78,187 | +0.01(+0.04%) |
Mar 10, 2010 | 18.03 | 18.09 | 17.88 | 18.07 | 135,330 | -0.01(-0.07%) |
Mar 09, 2010 | 18.14 | 18.34 | 18.01 | 18.09 | 129,242 | -0.13(-0.71%) |
Mar 08, 2010 | 18.15 | 18.40 | 18.12 | 18.21 | 211,890 | +0.02(+0.11%) |
Mar 05, 2010 | 17.78 | 18.20 | 17.74 | 18.20 | 170,185 | +0.03(+0.18%) |
Mar 04, 2010 | 18.36 | 18.52 | 18.06 | 18.16 | 162,796 | -0.03(-0.14%) |
Mar 03, 2010 | 18.03 | 18.28 | 17.95 | 18.19 | 163,505 | +0.23(+1.29%) |
Mar 02, 2010 | 17.76 | 17.96 | 17.75 | 17.96 | 118,101 | +0.18(+1.01%) |