Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.45 | 16.40 | 15.73 | 15.84 | 72,180 | -0.60(-3.67%) |
May 27, 2010 | 16.13 | 16.46 | 15.63 | 16.45 | 55,584 | +0.78(+4.98%) |
May 26, 2010 | 15.57 | 15.98 | 15.32 | 15.67 | 171,795 | +0.19(+1.23%) |
May 25, 2010 | 15.44 | 15.53 | 14.83 | 15.48 | 153,360 | -0.04(-0.26%) |
May 24, 2010 | 16.07 | 16.16 | 15.44 | 15.52 | 55,158 | -0.54(-3.34%) |
May 21, 2010 | 15.90 | 16.15 | 15.47 | 16.05 | 156,200 | -0.03(-0.21%) |
May 20, 2010 | 16.24 | 17.10 | 16.03 | 16.09 | 107,096 | -1.37(-7.85%) |
May 19, 2010 | 17.37 | 17.67 | 17.16 | 17.46 | 63,974 | +0.03(+0.19%) |
May 18, 2010 | 18.11 | 18.17 | 17.35 | 17.42 | 41,227 | -0.51(-2.84%) |
May 17, 2010 | 17.52 | 17.98 | 16.95 | 17.93 | 78,612 | +0.60(+3.44%) |
May 14, 2010 | 17.70 | 17.70 | 17.02 | 17.34 | 64,910 | -0.55(-3.07%) |
May 13, 2010 | 17.99 | 18.17 | 17.48 | 17.88 | 62,468 | -0.22(-1.24%) |
May 12, 2010 | 17.10 | 18.34 | 17.02 | 18.11 | 102,313 | +0.87(+5.04%) |
May 11, 2010 | 17.27 | 17.71 | 15.54 | 17.24 | 84,130 | +0.18(+1.07%) |
May 10, 2010 | 16.16 | 17.21 | 15.56 | 17.06 | 152,785 | +1.88(+12.38%) |
May 07, 2010 | 15.65 | 16.39 | 14.93 | 15.18 | 180,020 | -0.68(-4.28%) |
May 06, 2010 | 16.60 | 16.85 | 15.67 | 15.86 | 100,934 | -0.85(-5.11%) |
May 05, 2010 | 17.00 | 17.17 | 16.69 | 16.71 | 49,198 | -0.35(-2.07%) |
May 04, 2010 | 17.67 | 17.67 | 17.00 | 17.06 | 84,084 | -0.96(-5.34%) |
May 03, 2010 | 17.76 | 18.04 | 17.29 | 18.03 | 66,608 | +0.46(+2.63%) |
Apr 30, 2010 | 18.49 | 18.53 | 17.57 | 17.57 | 82,934 | -0.93(-5.02%) |
Apr 29, 2010 | 18.21 | 18.58 | 17.72 | 18.49 | 58,382 | +0.48(+2.67%) |
Apr 28, 2010 | 17.78 | 18.20 | 17.64 | 18.01 | 32,789 | +0.37(+2.08%) |
Apr 27, 2010 | 18.07 | 18.47 | 17.64 | 17.65 | 64,470 | -0.54(-2.98%) |
Apr 26, 2010 | 18.20 | 18.59 | 18.19 | 18.19 | 46,445 | -0.05(-0.30%) |
Apr 23, 2010 | 18.03 | 18.24 | 17.78 | 18.24 | 34,613 | +0.27(+1.51%) |
Apr 22, 2010 | 17.45 | 18.08 | 17.34 | 17.97 | 65,284 | +0.26(+1.45%) |
Apr 21, 2010 | 17.63 | 17.95 | 17.52 | 17.71 | 48,257 | +0.05(+0.31%) |
Apr 20, 2010 | 17.32 | 17.82 | 17.32 | 17.66 | 60,594 | +0.01(+0.04%) |
Apr 19, 2010 | 17.61 | 17.90 | 17.44 | 17.65 | 66,112 | +0.00(+0.00%) |
Apr 16, 2010 | 17.65 | 17.78 | 17.13 | 17.65 | 99,032 | -0.01(-0.04%) |
Apr 15, 2010 | 17.22 | 17.66 | 17.22 | 17.66 | 38,638 | +0.37(+2.12%) |
Apr 14, 2010 | 16.57 | 17.35 | 16.57 | 17.29 | 58,620 | +0.59(+3.51%) |
Apr 13, 2010 | 16.55 | 16.71 | 16.53 | 16.71 | 31,346 | +0.05(+0.28%) |
Apr 12, 2010 | 16.70 | 16.75 | 16.50 | 16.66 | 49,345 | +0.13(+0.81%) |
Apr 09, 2010 | 16.69 | 16.72 | 16.32 | 16.53 | 60,317 | -0.12(-0.73%) |
Apr 08, 2010 | 16.61 | 16.77 | 16.36 | 16.65 | 60,335 | -0.03(-0.16%) |
Apr 07, 2010 | 16.55 | 16.80 | 16.46 | 16.67 | 59,652 | +0.05(+0.32%) |
Apr 06, 2010 | 16.44 | 16.73 | 16.39 | 16.62 | 60,972 | +0.05(+0.28%) |
Apr 05, 2010 | 16.23 | 16.59 | 16.18 | 16.57 | 38,580 | +0.42(+2.58%) |
Apr 01, 2010 | 16.41 | 16.16 | 16.16 | 16.16 | 47,167 | -0.13(-0.78%) |
Mar 31, 2010 | 16.50 | 16.80 | 16.28 | 16.28 | 73,518 | -0.35(-2.10%) |
Mar 30, 2010 | 16.43 | 16.71 | 16.27 | 16.63 | 108,031 | +0.11(+0.65%) |
Mar 29, 2010 | 16.41 | 16.60 | 16.21 | 16.53 | 58,399 | +0.03(+0.20%) |
Mar 26, 2010 | 16.63 | 16.82 | 16.34 | 16.49 | 47,676 | -0.10(-0.61%) |
Mar 25, 2010 | 16.80 | 17.02 | 16.54 | 16.59 | 48,467 | -0.10(-0.60%) |
Mar 24, 2010 | 16.77 | 16.96 | 16.66 | 16.69 | 46,207 | -0.28(-1.62%) |
Mar 23, 2010 | 16.56 | 17.01 | 16.41 | 16.97 | 49,738 | +0.39(+2.35%) |
Mar 22, 2010 | 16.14 | 16.87 | 16.00 | 16.58 | 103,653 | +0.31(+1.90%) |
Mar 19, 2010 | 16.77 | 16.77 | 15.91 | 16.27 | 188,424 | -0.38(-2.30%) |
Mar 18, 2010 | 16.63 | 16.77 | 16.57 | 16.65 | 33,698 | -0.06(-0.36%) |
Mar 17, 2010 | 16.57 | 16.80 | 16.45 | 16.71 | 60,335 | +0.02(+0.12%) |
Mar 16, 2010 | 16.63 | 16.69 | 16.40 | 16.69 | 35,533 | +0.12(+0.73%) |
Mar 15, 2010 | 16.47 | 16.61 | 16.24 | 16.57 | 34,973 | +0.19(+1.15%) |
Mar 12, 2010 | 16.50 | 16.58 | 16.20 | 16.39 | 49,897 | -0.24(-1.42%) |
Mar 11, 2010 | 16.26 | 16.68 | 16.19 | 16.62 | 62,066 | +0.20(+1.23%) |
Mar 10, 2010 | 16.27 | 16.62 | 16.24 | 16.42 | 51,025 | +0.10(+0.62%) |
Mar 09, 2010 | 16.30 | 16.53 | 16.27 | 16.32 | 64,632 | -0.01(-0.08%) |
Mar 08, 2010 | 16.28 | 16.55 | 16.28 | 16.33 | 72,450 | +0.00(+0.00%) |
Mar 05, 2010 | 16.13 | 16.53 | 15.91 | 16.33 | 202,413 | +0.27(+1.67%) |
Mar 04, 2010 | 16.00 | 16.11 | 15.87 | 16.06 | 58,273 | +0.06(+0.38%) |
Mar 03, 2010 | 16.13 | 16.13 | 15.82 | 16.00 | 106,580 | -0.07(-0.42%) |
Mar 02, 2010 | 16.01 | 16.37 | 15.95 | 16.07 | 111,065 | +0.02(+0.13%) |