Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.57 | 18.78 | 18.34 | 18.57 | 213,531 | -0.19(-1.01%) |
May 27, 2010 | 18.31 | 18.80 | 17.99 | 18.76 | 251,117 | +0.91(+5.08%) |
May 26, 2010 | 17.85 | 18.26 | 17.43 | 17.85 | 2,086 | +0.46(+2.64%) |
May 25, 2010 | 16.73 | 17.46 | 16.61 | 17.39 | 221,508 | +0.24(+1.42%) |
May 24, 2010 | 17.63 | 17.68 | 17.13 | 17.15 | 222,178 | -0.55(-3.08%) |
May 21, 2010 | 16.61 | 17.74 | 16.46 | 17.70 | 514,488 | +0.89(+5.29%) |
May 20, 2010 | 17.06 | 17.39 | 16.78 | 16.81 | 514,131 | -1.34(-7.40%) |
May 19, 2010 | 18.26 | 18.54 | 17.73 | 18.15 | 315,567 | -0.25(-1.37%) |
May 18, 2010 | 19.17 | 19.22 | 18.29 | 18.40 | 181,160 | -0.47(-2.51%) |
May 17, 2010 | 18.76 | 19.05 | 18.33 | 18.88 | 244,601 | +0.07(+0.38%) |
May 14, 2010 | 18.80 | 18.95 | 18.60 | 18.80 | 365,526 | -0.08(-0.43%) |
May 13, 2010 | 19.26 | 19.26 | 18.77 | 18.89 | 248,852 | -0.38(-1.99%) |
May 12, 2010 | 18.19 | 19.29 | 18.18 | 19.27 | 432,833 | +1.08(+5.95%) |
May 11, 2010 | 18.14 | 18.56 | 18.10 | 18.19 | 387,653 | -0.74(-3.91%) |
May 10, 2010 | 18.34 | 18.98 | 18.22 | 18.93 | 447,201 | +1.97(+11.59%) |
May 07, 2010 | 17.05 | 17.38 | 16.59 | 16.96 | 391,591 | +1.55(+10.04%) |
May 06, 2010 | 17.80 | 17.94 | 15.41 | 15.41 | 448,281 | -2.55(-14.19%) |
May 05, 2010 | 18.13 | 18.25 | 17.81 | 17.96 | 265,692 | -0.41(-2.23%) |
May 04, 2010 | 18.65 | 18.65 | 18.23 | 18.37 | 201,259 | -0.48(-2.56%) |
May 03, 2010 | 18.36 | 18.89 | 18.36 | 18.85 | 141,698 | +0.54(+2.93%) |
Apr 30, 2010 | 18.89 | 18.96 | 18.30 | 18.32 | 195,802 | -0.60(-3.19%) |
Apr 29, 2010 | 18.78 | 18.98 | 18.70 | 18.92 | 332,305 | +0.28(+1.48%) |
Apr 28, 2010 | 18.56 | 18.75 | 18.38 | 18.65 | 103,858 | +0.26(+1.42%) |
Apr 27, 2010 | 18.85 | 19.17 | 18.37 | 18.39 | 282,949 | -0.51(-2.72%) |
Apr 26, 2010 | 18.90 | 19.07 | 18.79 | 18.90 | 142,062 | +0.02(+0.10%) |
Apr 23, 2010 | 18.53 | 18.91 | 18.39 | 18.88 | 175,343 | +0.34(+1.85%) |
Apr 22, 2010 | 18.16 | 18.57 | 18.07 | 18.54 | 152,857 | +0.21(+1.13%) |
Apr 21, 2010 | 17.94 | 18.33 | 17.88 | 18.33 | 340,532 | +0.39(+2.16%) |
Apr 20, 2010 | 17.96 | 18.10 | 17.71 | 17.94 | 238,459 | +0.01(+0.05%) |
Apr 19, 2010 | 17.79 | 18.05 | 17.68 | 17.93 | 118,011 | +0.02(+0.10%) |
Apr 16, 2010 | 18.11 | 18.22 | 17.89 | 17.92 | 350,352 | -0.19(-1.05%) |
Apr 15, 2010 | 18.21 | 18.22 | 17.97 | 18.11 | 224,408 | -0.08(-0.42%) |
Apr 14, 2010 | 18.19 | 18.24 | 18.04 | 18.18 | 159,133 | +0.08(+0.45%) |
Apr 13, 2010 | 17.66 | 18.14 | 17.64 | 18.10 | 186,974 | +0.37(+2.11%) |
Apr 12, 2010 | 17.95 | 17.95 | 17.70 | 17.73 | 165,479 | -0.15(-0.83%) |
Apr 09, 2010 | 17.95 | 18.03 | 17.75 | 17.88 | 112,329 | -0.03(-0.15%) |
Apr 08, 2010 | 18.04 | 18.04 | 17.83 | 17.90 | 200,692 | -0.15(-0.85%) |
Apr 07, 2010 | 18.09 | 18.25 | 17.98 | 18.06 | 184,887 | -0.10(-0.57%) |
Apr 06, 2010 | 18.02 | 18.27 | 17.94 | 18.16 | 196,718 | +0.03(+0.17%) |
Apr 05, 2010 | 17.51 | 18.13 | 17.51 | 18.13 | 417,346 | +0.60(+3.45%) |
Apr 01, 2010 | 17.63 | 17.52 | 17.52 | 17.52 | 209,114 | +0.05(+0.26%) |
Mar 31, 2010 | 17.28 | 17.81 | 17.22 | 17.48 | 455,650 | +0.18(+1.02%) |
Mar 30, 2010 | 17.10 | 17.32 | 17.05 | 17.30 | 354,647 | +0.21(+1.21%) |
Mar 29, 2010 | 17.29 | 17.38 | 16.91 | 17.10 | 241,204 | -0.03(-0.17%) |
Mar 26, 2010 | 17.32 | 17.37 | 17.06 | 17.12 | 305,711 | -0.11(-0.62%) |
Mar 25, 2010 | 17.21 | 17.53 | 17.09 | 17.23 | 342,778 | +0.15(+0.86%) |
Mar 24, 2010 | 16.99 | 17.20 | 16.90 | 17.08 | 298,559 | +0.10(+0.58%) |
Mar 23, 2010 | 16.78 | 17.02 | 16.64 | 16.99 | 300,383 | +0.20(+1.19%) |
Mar 22, 2010 | 16.40 | 16.79 | 16.29 | 16.79 | 138,309 | +0.20(+1.23%) |
Mar 19, 2010 | 16.64 | 16.67 | 16.44 | 16.58 | 424,444 | -0.09(-0.53%) |
Mar 18, 2010 | 16.67 | 16.73 | 16.53 | 16.67 | 201,191 | +0.02(+0.13%) |
Mar 17, 2010 | 16.60 | 16.69 | 16.54 | 16.65 | 201,457 | +0.10(+0.59%) |
Mar 16, 2010 | 16.36 | 16.56 | 16.24 | 16.55 | 191,944 | +0.20(+1.25%) |
Mar 15, 2010 | 16.29 | 16.41 | 16.25 | 16.35 | 189,819 | -0.13(-0.78%) |
Mar 12, 2010 | 16.47 | 16.51 | 16.26 | 16.48 | 320,510 | +0.02(+0.13%) |
Mar 11, 2010 | 16.27 | 16.46 | 16.21 | 16.45 | 278,902 | +0.13(+0.79%) |
Mar 10, 2010 | 15.98 | 16.37 | 15.91 | 16.33 | 332,430 | +0.35(+2.17%) |
Mar 09, 2010 | 15.49 | 16.04 | 15.49 | 15.98 | 374,508 | +0.41(+2.62%) |
Mar 08, 2010 | 15.29 | 15.64 | 15.25 | 15.57 | 310,682 | +0.32(+2.07%) |
Mar 05, 2010 | 15.02 | 15.34 | 14.93 | 15.25 | 406,521 | +0.27(+1.81%) |
Mar 04, 2010 | 15.15 | 15.15 | 14.88 | 14.98 | 373,481 | -0.17(-1.14%) |
Mar 03, 2010 | 15.30 | 15.35 | 15.10 | 15.16 | 249,834 | -0.16(-1.04%) |
Mar 02, 2010 | 15.52 | 15.52 | 15.26 | 15.32 | 246,059 | -0.20(-1.29%) |