Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 18.41 | 18.49 | 18.38 | 18.44 | 23,546 | +0.11(+0.60%) |
May 28, 2010 | 18.55 | 18.51 | 18.25 | 18.33 | 44,550 | -0.18(-0.97%) |
May 27, 2010 | 18.25 | 18.54 | 18.21 | 18.51 | 60,743 | +0.40(+2.21%) |
May 26, 2010 | 18.56 | 18.56 | 18.08 | 18.11 | 90,657 | +0.02(+0.11%) |
May 25, 2010 | 17.43 | 18.11 | 17.43 | 18.09 | 123,139 | +0.44(+2.49%) |
May 21, 2010 | 17.28 | 17.75 | 17.16 | 17.65 | 122,923 | +0.14(+0.80%) |
May 20, 2010 | 17.57 | 17.90 | 17.47 | 17.51 | 118,132 | -0.44(-2.45%) |
May 19, 2010 | 18.33 | 18.33 | 17.57 | 17.95 | 87,595 | -0.56(-3.03%) |
May 18, 2010 | 18.52 | 18.76 | 18.48 | 18.51 | 41,965 | -0.05(-0.27%) |
May 17, 2010 | 19.08 | 19.09 | 18.41 | 18.56 | 80,199 | -0.52(-2.73%) |
May 14, 2010 | 19.20 | 19.32 | 18.70 | 19.08 | 58,926 | +0.08(+0.42%) |
May 13, 2010 | 19.28 | 19.29 | 18.95 | 19.00 | 34,931 | -0.30(-1.55%) |
May 12, 2010 | 19.25 | 19.50 | 19.24 | 19.30 | 65,974 | +0.23(+1.21%) |
May 11, 2010 | 18.65 | 19.24 | 19.06 | 19.07 | 94,179 | +0.41(+2.20%) |
May 10, 2010 | 18.63 | 18.68 | 18.54 | 18.66 | 54,590 | +0.36(+1.97%) |
May 07, 2010 | 18.46 | 18.65 | 18.22 | 18.30 | 169,576 | -0.27(-1.45%) |
May 06, 2010 | 18.33 | 18.90 | 18.32 | 18.57 | 124,414 | +0.20(+1.09%) |
May 05, 2010 | 17.97 | 18.57 | 18.14 | 18.37 | 109,311 | -0.03(-0.16%) |
May 04, 2010 | 18.62 | 18.63 | 18.15 | 18.40 | 58,058 | -0.21(-1.13%) |
May 03, 2010 | 19.10 | 19.10 | 18.55 | 18.61 | 98,472 | -0.36(-1.90%) |
Apr 30, 2010 | 18.90 | 19.17 | 18.90 | 18.97 | 163,478 | +0.23(+1.23%) |
Apr 29, 2010 | 18.71 | 18.87 | 18.64 | 18.74 | 65,683 | +0.03(+0.16%) |
Apr 28, 2010 | 18.38 | 18.84 | 18.38 | 18.71 | 112,467 | +0.28(+1.52%) |
Apr 27, 2010 | 18.32 | 18.54 | 18.23 | 18.43 | 51,687 | +0.03(+0.16%) |
Apr 26, 2010 | 18.43 | 18.56 | 18.38 | 18.40 | 69,318 | +0.03(+0.16%) |
Apr 23, 2010 | 18.19 | 18.42 | 18.10 | 18.37 | 56,372 | +0.22(+1.21%) |
Apr 22, 2010 | 17.81 | 18.15 | 17.80 | 18.15 | 50,375 | +0.11(+0.61%) |
Apr 21, 2010 | 18.03 | 18.09 | 17.87 | 18.04 | 50,563 | +0.08(+0.45%) |