Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.48 | 19.32 | 18.16 | 18.34 | 18,009 | -0.14(-0.78%) |
May 27, 2010 | 17.60 | 18.59 | 17.30 | 18.48 | 59,347 | +1.27(+7.39%) |
May 26, 2010 | 16.92 | 17.68 | 16.92 | 17.21 | 137,973 | +0.29(+1.71%) |
May 25, 2010 | 17.43 | 17.43 | 16.90 | 16.92 | 24,613 | -0.95(-5.31%) |
May 24, 2010 | 18.19 | 18.32 | 17.87 | 17.87 | 6,297 | -0.32(-1.77%) |
May 21, 2010 | 17.85 | 18.37 | 17.85 | 18.19 | 34,287 | +0.14(+0.80%) |
May 20, 2010 | 18.40 | 18.67 | 17.97 | 18.05 | 27,004 | -0.71(-3.77%) |
May 19, 2010 | 18.81 | 19.07 | 18.51 | 18.76 | 16,066 | +0.06(+0.30%) |
May 18, 2010 | 19.31 | 19.31 | 18.70 | 18.70 | 11,478 | -0.28(-1.48%) |
May 17, 2010 | 19.62 | 19.64 | 18.92 | 18.98 | 20,073 | -0.43(-2.24%) |
May 14, 2010 | 19.78 | 19.85 | 19.39 | 19.42 | 24,000 | -0.64(-3.21%) |
May 13, 2010 | 19.86 | 20.11 | 19.86 | 20.06 | 9,270 | +0.12(+0.61%) |
May 12, 2010 | 19.55 | 19.97 | 19.36 | 19.94 | 14,711 | +0.35(+1.77%) |
May 11, 2010 | 19.11 | 19.72 | 18.40 | 19.59 | 14,734 | +0.28(+1.46%) |
May 10, 2010 | 18.94 | 19.31 | 18.81 | 19.31 | 12,301 | +1.21(+6.67%) |
May 07, 2010 | 17.76 | 18.23 | 17.70 | 18.11 | 39,740 | +0.35(+1.95%) |
May 06, 2010 | 19.27 | 19.27 | 16.82 | 17.76 | 24,674 | -1.56(-8.08%) |
May 05, 2010 | 19.44 | 19.55 | 18.83 | 19.32 | 12,219 | -0.22(-1.11%) |
May 04, 2010 | 19.46 | 19.54 | 18.12 | 19.54 | 53,736 | -0.19(-0.98%) |
May 03, 2010 | 19.51 | 19.73 | 19.35 | 19.73 | 10,660 | +0.23(+1.20%) |
Apr 30, 2010 | 19.66 | 19.76 | 19.46 | 19.50 | 14,636 | -0.13(-0.66%) |
Apr 29, 2010 | 19.06 | 19.64 | 18.87 | 19.63 | 16,368 | +0.77(+4.10%) |
Apr 28, 2010 | 18.71 | 19.02 | 18.71 | 18.85 | 2,781 | +0.27(+1.43%) |
Apr 27, 2010 | 18.67 | 18.91 | 18.51 | 18.59 | 17,945 | -0.52(-2.70%) |
Apr 26, 2010 | 19.00 | 19.15 | 18.87 | 19.10 | 14,271 | +0.16(+0.85%) |
Apr 23, 2010 | 18.45 | 18.94 | 18.45 | 18.94 | 29,859 | +0.49(+2.66%) |
Apr 22, 2010 | 18.07 | 18.45 | 18.07 | 18.45 | 4,175 | +0.25(+1.37%) |
Apr 21, 2010 | 18.24 | 18.42 | 18.11 | 18.20 | 18,098 | -0.03(-0.18%) |
Apr 20, 2010 | 17.54 | 18.29 | 17.54 | 18.24 | 8,125 | +0.27(+1.48%) |
Apr 19, 2010 | 17.75 | 18.01 | 17.73 | 17.97 | 14,637 | +0.19(+1.09%) |
Apr 16, 2010 | 18.03 | 18.23 | 17.78 | 17.78 | 24,504 | -0.23(-1.25%) |
Apr 15, 2010 | 17.66 | 18.09 | 17.62 | 18.00 | 12,652 | +0.23(+1.27%) |
Apr 14, 2010 | 17.53 | 17.78 | 17.41 | 17.78 | 20,518 | +0.39(+2.27%) |
Apr 13, 2010 | 17.46 | 17.46 | 17.32 | 17.38 | 16,911 | +0.00(+0.00%) |
Apr 12, 2010 | 17.46 | 17.57 | 17.29 | 17.38 | 13,274 | +0.02(+0.14%) |
Apr 09, 2010 | 17.25 | 17.38 | 17.12 | 17.36 | 12,073 | +0.30(+1.74%) |
Apr 08, 2010 | 17.06 | 17.06 | 16.98 | 17.06 | 7,571 | +0.25(+1.48%) |
Apr 07, 2010 | 16.66 | 17.01 | 16.66 | 16.81 | 19,361 | +0.08(+0.48%) |
Apr 06, 2010 | 16.88 | 16.90 | 16.61 | 16.73 | 10,627 | +0.14(+0.87%) |
Apr 05, 2010 | 16.60 | 16.65 | 16.41 | 16.59 | 21,454 | +0.02(+0.10%) |
Apr 01, 2010 | 16.81 | 16.57 | 16.57 | 16.57 | 6,461 | -0.20(-1.20%) |
Mar 31, 2010 | 16.61 | 17.07 | 16.28 | 16.77 | 25,806 | +0.02(+0.14%) |
Mar 30, 2010 | 16.53 | 17.39 | 16.44 | 16.75 | 27,578 | +0.31(+1.91%) |
Mar 29, 2010 | 16.54 | 16.69 | 16.19 | 16.43 | 21,223 | +0.01(+0.05%) |
Mar 26, 2010 | 17.18 | 17.37 | 16.38 | 16.42 | 26,128 | -0.55(-3.22%) |
Mar 25, 2010 | 16.86 | 17.22 | 16.79 | 16.97 | 26,028 | +0.28(+1.69%) |
Mar 24, 2010 | 16.64 | 16.74 | 16.43 | 16.69 | 18,559 | +0.10(+0.58%) |
Mar 23, 2010 | 16.49 | 16.72 | 16.28 | 16.59 | 6,504 | +0.07(+0.44%) |
Mar 22, 2010 | 16.31 | 16.55 | 15.93 | 16.52 | 16,424 | +0.61(+3.84%) |
Mar 19, 2010 | 16.05 | 16.08 | 15.57 | 15.91 | 39,291 | +0.00(+0.00%) |
Mar 18, 2010 | 16.67 | 16.70 | 15.78 | 15.91 | 48,932 | -0.60(-3.61%) |
Mar 17, 2010 | 16.55 | 16.65 | 16.38 | 16.50 | 5,931 | +0.22(+1.33%) |
Mar 16, 2010 | 15.58 | 16.29 | 15.58 | 16.29 | 7,873 | +0.43(+2.69%) |
Mar 15, 2010 | 15.89 | 16.28 | 15.74 | 15.86 | 12,149 | +0.06(+0.36%) |
Mar 12, 2010 | 16.05 | 16.07 | 15.68 | 15.80 | 21,854 | -0.52(-3.16%) |
Mar 11, 2010 | 16.04 | 16.66 | 16.04 | 16.32 | 22,512 | +0.13(+0.79%) |
Mar 10, 2010 | 16.08 | 16.26 | 15.61 | 16.19 | 35,461 | +0.16(+1.00%) |
Mar 09, 2010 | 15.80 | 16.46 | 15.51 | 16.03 | 25,068 | -0.06(-0.40%) |
Mar 08, 2010 | 16.42 | 16.49 | 16.03 | 16.09 | 16,129 | -0.40(-2.44%) |
Mar 05, 2010 | 16.59 | 16.59 | 16.28 | 16.50 | 16,471 | -0.07(-0.44%) |
Mar 04, 2010 | 16.71 | 16.71 | 16.29 | 16.57 | 8,965 | -0.14(-0.87%) |
Mar 03, 2010 | 16.89 | 16.89 | 16.54 | 16.71 | 6,035 | +0.09(+0.53%) |
Mar 02, 2010 | 16.75 | 16.76 | 16.58 | 16.63 | 9,317 | -0.19(-1.10%) |