Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.54 | 17.54 | 17.10 | 17.40 | 4,235 | -0.14(-0.80%) |
May 27, 2010 | 17.27 | 17.54 | 17.20 | 17.54 | 4,414 | +0.49(+2.87%) |
May 26, 2010 | 16.98 | 17.15 | 16.80 | 17.05 | 9,162 | +0.95(+5.90%) |
May 25, 2010 | 16.22 | 16.35 | 16.10 | 16.10 | 25,564 | -0.95(-5.57%) |
May 24, 2010 | 16.48 | 17.05 | 16.48 | 17.05 | 8,742 | +0.40(+2.40%) |
May 21, 2010 | 16.12 | 16.74 | 16.09 | 16.65 | 9,849 | +0.05(+0.30%) |
May 20, 2010 | 16.53 | 16.89 | 15.95 | 16.60 | 14,908 | -0.45(-2.64%) |
May 19, 2010 | 17.12 | 17.34 | 16.90 | 17.05 | 25,728 | +0.00(+0.00%) |
May 18, 2010 | 17.75 | 17.76 | 17.04 | 17.05 | 4,691 | -0.34(-1.96%) |
May 17, 2010 | 17.44 | 17.44 | 17.05 | 17.39 | 409,019 | -0.41(-2.30%) |
May 14, 2010 | 18.06 | 18.06 | 17.50 | 17.80 | 3,438 | -0.44(-2.41%) |
May 13, 2010 | 18.47 | 18.47 | 17.98 | 18.24 | 100,388 | +0.03(+0.16%) |
May 12, 2010 | 18.30 | 18.59 | 18.20 | 18.21 | 11,806 | +0.06(+0.33%) |
May 11, 2010 | 18.24 | 18.24 | 17.90 | 18.15 | 421,593 | -0.20(-1.09%) |
May 10, 2010 | 18.60 | 18.70 | 17.90 | 18.35 | 35,380 | +1.05(+6.07%) |
May 07, 2010 | 17.32 | 17.55 | 16.90 | 17.30 | 352,689 | -0.15(-0.86%) |
May 06, 2010 | 17.64 | 17.91 | 16.94 | 17.45 | 24,361 | -0.55(-3.06%) |
May 05, 2010 | 17.78 | 18.05 | 17.67 | 18.00 | 12,771 | -0.65(-3.49%) |
May 04, 2010 | 18.90 | 18.90 | 18.30 | 18.65 | 5,736 | -0.94(-4.80%) |
May 03, 2010 | 19.06 | 19.59 | 19.06 | 19.59 | 283,071 | +0.54(+2.83%) |
Apr 30, 2010 | 19.13 | 19.13 | 18.90 | 19.05 | 14,100 | -0.35(-1.80%) |
Apr 29, 2010 | 19.07 | 19.40 | 19.07 | 19.40 | 656 | +0.70(+3.74%) |
Apr 28, 2010 | 18.31 | 18.70 | 18.25 | 18.70 | 29,468 | -0.90(-4.59%) |
Apr 27, 2010 | 19.35 | 20.00 | 19.05 | 19.60 | 2,968 | -0.20(-1.01%) |
Apr 26, 2010 | 19.85 | 20.00 | 19.57 | 19.80 | 9,861 | -0.65(-3.18%) |
Apr 23, 2010 | 20.10 | 20.45 | 19.95 | 20.45 | 5,584 | -0.12(-0.58%) |
Apr 22, 2010 | 19.85 | 20.57 | 19.85 | 20.57 | 4,964 | +0.47(+2.34%) |
Apr 21, 2010 | 20.33 | 20.33 | 20.08 | 20.10 | 3,754 | +0.30(+1.52%) |
Apr 20, 2010 | 19.65 | 19.80 | 19.65 | 19.80 | 3,835 | +0.15(+0.76%) |
Apr 19, 2010 | 19.20 | 19.65 | 19.20 | 19.65 | 7,275 | -0.10(-0.51%) |
Apr 16, 2010 | 19.58 | 19.78 | 19.58 | 19.75 | 775 | -0.10(-0.50%) |
Apr 15, 2010 | 19.08 | 19.85 | 19.08 | 19.85 | 4,371 | +0.42(+2.16%) |
Apr 14, 2010 | 18.85 | 19.57 | 18.80 | 19.43 | 9,724 | +0.83(+4.46%) |
Apr 13, 2010 | 18.48 | 18.98 | 18.47 | 18.60 | 2,339 | -0.80(-4.12%) |
Apr 12, 2010 | 18.51 | 19.50 | 18.51 | 19.40 | 12,512 | -0.20(-1.02%) |
Apr 09, 2010 | 19.50 | 19.60 | 19.04 | 19.60 | 19,918 | +0.20(+1.03%) |
Apr 08, 2010 | 19.40 | 19.50 | 19.40 | 19.40 | 17,710 | -0.35(-1.77%) |
Apr 07, 2010 | 19.41 | 20.02 | 18.94 | 19.75 | 165,648 | -0.21(-1.05%) |
Apr 06, 2010 | 19.00 | 19.96 | 18.95 | 19.96 | 183,145 | +0.46(+2.36%) |
Apr 05, 2010 | 19.05 | 19.52 | 19.05 | 19.50 | 11,841 | +0.45(+2.36%) |
Apr 01, 2010 | 19.05 | 19.05 | 19.05 | 0 | +0.95(+5.25%) | |
Mar 31, 2010 | 18.10 | 18.10 | 18.10 | 18.10 | 1,000 | -0.29(-1.58%) |
Mar 30, 2010 | 18.39 | 18.39 | 18.39 | 18.39 | 920 | -0.31(-1.66%) |
Mar 29, 2010 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | +0.72(+4.00%) |
Mar 25, 2010 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | -0.32(-1.75%) |
Mar 24, 2010 | 18.45 | 18.60 | 18.30 | 18.30 | 5,250 | -0.64(-3.38%) |
Mar 23, 2010 | 18.44 | 18.95 | 18.25 | 18.94 | 295,609 | -0.81(-4.10%) |
Mar 22, 2010 | 19.37 | 19.75 | 19.37 | 19.75 | 1,453 | +0.06(+0.30%) |
Mar 18, 2010 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.14(+0.72%) |
Mar 17, 2010 | 19.55 | 19.55 | 19.55 | 19.55 | 450 | -0.02(-0.10%) |
Mar 16, 2010 | 19.20 | 19.57 | 19.20 | 19.57 | 1,060 | +0.61(+3.22%) |
Mar 15, 2010 | 19.07 | 19.07 | 18.88 | 18.96 | 4,200 | -0.44(-2.27%) |
Mar 12, 2010 | 19.63 | 19.63 | 19.40 | 19.40 | 730 | +0.40(+2.11%) |
Mar 11, 2010 | 19.00 | 19.00 | 19.00 | 19.00 | 210 | +1.75(+10.14%) |
Mar 10, 2010 | 17.35 | 17.35 | 17.25 | 17.25 | 200 | -0.18(-1.03%) |
Mar 09, 2010 | 17.44 | 17.44 | 17.41 | 17.43 | 1,450 | -0.27(-1.53%) |
Mar 08, 2010 | 17.61 | 17.72 | 17.58 | 17.70 | 3,674 | +0.35(+2.02%) |
Mar 05, 2010 | 17.17 | 17.50 | 17.17 | 17.35 | 13,279 | +0.55(+3.27%) |
Mar 04, 2010 | 16.80 | 16.80 | 16.80 | 16.80 | 1,771 | -0.35(-2.04%) |
Mar 03, 2010 | 16.88 | 17.15 | 16.88 | 17.15 | 1,400 | +0.78(+4.76%) |