Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.55 | 17.50 | 16.82 | 16.98 | 251,644 | -0.58(-3.28%) |
May 27, 2010 | 16.71 | 17.64 | 16.71 | 17.55 | 311,459 | +1.07(+6.52%) |
May 26, 2010 | 16.63 | 16.78 | 16.24 | 16.48 | 419,937 | -0.01(-0.06%) |
May 25, 2010 | 16.20 | 16.58 | 15.75 | 16.49 | 296,731 | +0.07(+0.44%) |
May 24, 2010 | 16.75 | 16.90 | 16.36 | 16.42 | 142,730 | -0.30(-1.77%) |
May 21, 2010 | 16.34 | 17.15 | 16.30 | 16.71 | 294,946 | +0.19(+1.13%) |
May 20, 2010 | 16.53 | 17.38 | 16.38 | 16.53 | 571,516 | -0.99(-5.66%) |
May 19, 2010 | 17.88 | 17.88 | 17.47 | 17.52 | 317,703 | -0.46(-2.57%) |
May 18, 2010 | 18.29 | 18.41 | 17.93 | 17.98 | 300,299 | -0.26(-1.45%) |
May 17, 2010 | 18.19 | 18.28 | 17.87 | 18.24 | 278,563 | +0.09(+0.51%) |
May 14, 2010 | 18.47 | 18.47 | 17.95 | 18.15 | 204,807 | -0.40(-2.18%) |
May 13, 2010 | 18.31 | 18.86 | 18.31 | 18.55 | 229,006 | +0.13(+0.73%) |
May 12, 2010 | 18.38 | 18.54 | 18.07 | 18.42 | 211,808 | +0.03(+0.14%) |
May 11, 2010 | 18.21 | 18.59 | 17.74 | 18.39 | 319,463 | +0.59(+3.29%) |
May 10, 2010 | 17.75 | 18.22 | 17.61 | 17.81 | 321,150 | +0.16(+0.91%) |
May 07, 2010 | 18.30 | 18.62 | 17.39 | 17.65 | 543,733 | -0.67(-3.68%) |
May 06, 2010 | 18.75 | 18.79 | 17.37 | 18.32 | 512,686 | -0.45(-2.40%) |
May 05, 2010 | 18.67 | 19.02 | 18.21 | 18.77 | 484,676 | -0.22(-1.17%) |
May 04, 2010 | 18.94 | 19.71 | 18.71 | 19.00 | 643,137 | -0.20(-1.03%) |
May 03, 2010 | 18.79 | 19.29 | 18.75 | 19.19 | 225,522 | +0.45(+2.38%) |
Apr 30, 2010 | 18.78 | 19.31 | 18.63 | 18.75 | 585,173 | -0.54(-2.80%) |
Apr 29, 2010 | 18.67 | 19.29 | 18.59 | 19.29 | 244,821 | +0.67(+3.59%) |
Apr 28, 2010 | 18.52 | 18.73 | 18.29 | 18.62 | 342,712 | +0.20(+1.07%) |
Apr 27, 2010 | 18.37 | 18.78 | 18.15 | 18.42 | 379,369 | +0.02(+0.08%) |
Apr 26, 2010 | 18.16 | 18.48 | 18.08 | 18.40 | 223,074 | +0.25(+1.37%) |
Apr 23, 2010 | 17.78 | 18.26 | 17.57 | 18.16 | 218,471 | +0.44(+2.46%) |
Apr 22, 2010 | 17.40 | 17.80 | 17.38 | 17.72 | 296,407 | +0.21(+1.21%) |
Apr 21, 2010 | 17.51 | 17.61 | 17.41 | 17.51 | 306,096 | +0.01(+0.06%) |
Apr 20, 2010 | 17.58 | 17.92 | 17.42 | 17.50 | 362,154 | +0.05(+0.27%) |
Apr 19, 2010 | 18.00 | 18.13 | 17.31 | 17.45 | 431,689 | -0.61(-3.39%) |
Apr 16, 2010 | 18.03 | 18.30 | 17.75 | 18.06 | 434,958 | +0.08(+0.46%) |
Apr 15, 2010 | 17.66 | 18.09 | 17.55 | 17.98 | 218,052 | +0.34(+1.94%) |
Apr 14, 2010 | 17.59 | 17.64 | 17.32 | 17.64 | 204,454 | +0.09(+0.53%) |
Apr 13, 2010 | 17.41 | 17.61 | 17.17 | 17.54 | 209,021 | +0.16(+0.89%) |
Apr 12, 2010 | 17.14 | 17.39 | 17.04 | 17.39 | 175,961 | +0.26(+1.51%) |
Apr 09, 2010 | 17.01 | 17.13 | 16.96 | 17.13 | 211,893 | +0.12(+0.70%) |
Apr 08, 2010 | 17.25 | 17.30 | 17.00 | 17.01 | 246,512 | -0.26(-1.50%) |
Apr 07, 2010 | 17.41 | 17.46 | 17.21 | 17.27 | 231,159 | -0.21(-1.22%) |
Apr 06, 2010 | 17.63 | 17.82 | 17.47 | 17.48 | 257,726 | -0.17(-0.94%) |
Apr 05, 2010 | 17.25 | 17.65 | 17.22 | 17.65 | 324,712 | +0.43(+2.47%) |
Apr 01, 2010 | 17.43 | 17.22 | 17.22 | 17.22 | 551,729 | -0.15(-0.84%) |
Mar 31, 2010 | 17.38 | 17.54 | 17.29 | 17.37 | 284,642 | -0.13(-0.74%) |
Mar 30, 2010 | 17.36 | 17.56 | 17.13 | 17.50 | 402,038 | +0.18(+1.05%) |
Mar 29, 2010 | 17.04 | 17.37 | 17.02 | 17.32 | 253,500 | +0.37(+2.17%) |
Mar 26, 2010 | 17.11 | 17.27 | 16.89 | 16.95 | 119,566 | -0.06(-0.36%) |
Mar 25, 2010 | 17.10 | 17.48 | 16.92 | 17.01 | 608,664 | -0.05(-0.27%) |
Mar 24, 2010 | 16.70 | 17.22 | 16.63 | 17.06 | 709,794 | +0.22(+1.29%) |
Mar 23, 2010 | 16.90 | 16.97 | 16.59 | 16.84 | 366,760 | -0.12(-0.70%) |
Mar 22, 2010 | 16.94 | 17.43 | 16.64 | 16.96 | 427,840 | -0.13(-0.79%) |
Mar 19, 2010 | 17.47 | 17.48 | 16.87 | 17.09 | 438,692 | -0.28(-1.64%) |
Mar 18, 2010 | 18.13 | 18.13 | 17.28 | 17.38 | 581,605 | -0.83(-4.55%) |
Mar 17, 2010 | 18.01 | 18.29 | 18.01 | 18.21 | 306,409 | +0.17(+0.92%) |
Mar 16, 2010 | 17.63 | 18.06 | 17.53 | 18.04 | 495,092 | +0.41(+2.35%) |
Mar 15, 2010 | 17.59 | 17.72 | 17.54 | 17.63 | 359,751 | -0.10(-0.58%) |
Mar 12, 2010 | 17.50 | 17.78 | 17.42 | 17.73 | 441,487 | +0.35(+2.02%) |
Mar 11, 2010 | 17.21 | 17.41 | 17.20 | 17.38 | 133,305 | +0.05(+0.30%) |
Mar 10, 2010 | 17.37 | 17.46 | 17.09 | 17.33 | 275,764 | -0.13(-0.77%) |
Mar 09, 2010 | 17.58 | 17.69 | 17.37 | 17.46 | 234,958 | -0.12(-0.68%) |
Mar 08, 2010 | 17.41 | 17.65 | 17.41 | 17.58 | 311,937 | +0.25(+1.43%) |
Mar 05, 2010 | 16.87 | 17.44 | 16.82 | 17.33 | 384,986 | +0.47(+2.76%) |
Mar 04, 2010 | 16.73 | 16.94 | 16.51 | 16.87 | 209,184 | +0.12(+0.74%) |
Mar 03, 2010 | 17.24 | 17.24 | 16.66 | 16.74 | 339,762 | -0.42(-2.47%) |
Mar 02, 2010 | 17.07 | 17.22 | 16.96 | 17.17 | 210,234 | +0.22(+1.31%) |