Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.37 | 17.56 | 17.06 | 17.28 | 247,265 | -0.09(-0.54%) |
May 27, 2010 | 17.03 | 17.41 | 16.96 | 17.37 | 119,033 | +0.57(+3.41%) |
May 26, 2010 | 16.97 | 17.32 | 16.67 | 16.80 | 434,922 | -0.12(-0.72%) |
May 25, 2010 | 16.42 | 16.97 | 16.22 | 16.92 | 325,663 | +0.20(+1.20%) |
May 24, 2010 | 16.93 | 17.09 | 16.67 | 16.72 | 238,431 | -0.19(-1.10%) |
May 21, 2010 | 16.52 | 16.99 | 16.42 | 16.91 | 423,244 | +0.27(+1.65%) |
May 20, 2010 | 16.74 | 17.33 | 16.63 | 16.63 | 397,763 | -1.01(-5.72%) |
May 19, 2010 | 17.48 | 17.72 | 17.28 | 17.64 | 295,531 | +0.06(+0.33%) |
May 18, 2010 | 18.10 | 18.10 | 17.56 | 17.58 | 143,736 | -0.41(-2.29%) |
May 17, 2010 | 17.72 | 18.10 | 17.49 | 18.00 | 175,772 | +0.34(+1.94%) |
May 14, 2010 | 17.78 | 17.78 | 17.43 | 17.65 | 235,767 | -0.23(-1.26%) |
May 13, 2010 | 17.93 | 18.16 | 17.54 | 17.88 | 339,065 | -0.15(-0.81%) |
May 12, 2010 | 17.95 | 18.16 | 17.91 | 18.02 | 310,379 | +0.14(+0.77%) |
May 11, 2010 | 17.82 | 18.19 | 17.48 | 17.89 | 299,206 | -0.07(-0.38%) |
May 10, 2010 | 17.87 | 17.99 | 17.35 | 17.96 | 570,069 | +0.79(+4.62%) |
May 07, 2010 | 17.29 | 17.53 | 16.93 | 17.16 | 421,232 | -0.16(-0.90%) |
May 06, 2010 | 17.51 | 17.83 | 16.57 | 17.32 | 562,358 | -0.42(-2.37%) |
May 05, 2010 | 18.28 | 18.56 | 17.49 | 17.74 | 807,434 | -0.79(-4.28%) |
May 04, 2010 | 18.36 | 18.66 | 18.28 | 18.53 | 528,097 | -0.18(-0.97%) |
May 03, 2010 | 18.49 | 18.84 | 18.39 | 18.72 | 484,702 | +0.29(+1.59%) |
Apr 30, 2010 | 18.59 | 19.02 | 18.38 | 18.42 | 2,237,824 | +1.21(+7.06%) |
Apr 29, 2010 | 17.84 | 17.84 | 17.20 | 17.21 | 337,109 | -0.57(-3.22%) |
Apr 28, 2010 | 17.44 | 17.83 | 17.41 | 17.78 | 603,756 | +0.28(+1.59%) |
Apr 27, 2010 | 16.88 | 17.56 | 16.88 | 17.50 | 544,110 | +0.51(+3.00%) |
Apr 26, 2010 | 17.09 | 17.12 | 16.87 | 16.99 | 274,577 | -0.16(-0.94%) |
Apr 23, 2010 | 16.81 | 17.15 | 16.72 | 17.15 | 285,693 | +0.25(+1.48%) |
Apr 22, 2010 | 16.11 | 16.92 | 16.11 | 16.90 | 230,190 | +0.62(+3.79%) |
Apr 21, 2010 | 16.09 | 16.36 | 16.07 | 16.29 | 192,494 | +0.26(+1.65%) |
Apr 20, 2010 | 16.03 | 16.10 | 15.93 | 16.02 | 120,737 | +0.07(+0.43%) |
Apr 19, 2010 | 16.05 | 16.08 | 15.69 | 15.95 | 147,456 | -0.11(-0.67%) |
Apr 16, 2010 | 16.01 | 16.34 | 15.73 | 16.06 | 246,254 | +0.08(+0.49%) |
Apr 15, 2010 | 15.96 | 16.05 | 15.92 | 15.98 | 165,321 | -0.12(-0.73%) |
Apr 14, 2010 | 15.83 | 16.15 | 15.78 | 16.10 | 322,442 | +0.34(+2.17%) |
Apr 13, 2010 | 15.92 | 15.95 | 15.73 | 15.76 | 95,905 | -0.14(-0.86%) |
Apr 12, 2010 | 15.68 | 15.91 | 15.57 | 15.90 | 126,158 | +0.27(+1.72%) |
Apr 09, 2010 | 15.75 | 15.75 | 15.44 | 15.63 | 111,590 | -0.09(-0.56%) |
Apr 08, 2010 | 15.64 | 15.79 | 15.51 | 15.71 | 112,068 | -0.02(-0.12%) |
Apr 07, 2010 | 15.80 | 15.93 | 15.68 | 15.73 | 125,970 | -0.17(-1.05%) |
Apr 06, 2010 | 15.78 | 15.95 | 15.76 | 15.90 | 74,391 | +0.03(+0.19%) |
Apr 05, 2010 | 15.74 | 15.87 | 15.54 | 15.87 | 110,374 | +0.21(+1.31%) |
Apr 01, 2010 | 15.77 | 15.67 | 15.67 | 15.67 | 145,442 | +0.02(+0.12%) |
Mar 31, 2010 | 15.77 | 16.01 | 15.64 | 15.65 | 147,403 | -0.23(-1.48%) |
Mar 30, 2010 | 15.88 | 16.11 | 15.80 | 15.88 | 130,479 | +0.06(+0.40%) |
Mar 29, 2010 | 15.78 | 15.96 | 15.72 | 15.82 | 136,838 | +0.12(+0.78%) |
Mar 26, 2010 | 15.79 | 15.97 | 15.67 | 15.69 | 122,863 | -0.09(-0.59%) |
Mar 25, 2010 | 15.84 | 16.06 | 15.69 | 15.79 | 153,122 | +0.07(+0.47%) |
Mar 24, 2010 | 16.02 | 16.04 | 15.69 | 15.71 | 137,403 | -0.42(-2.58%) |
Mar 23, 2010 | 15.90 | 16.16 | 15.87 | 16.13 | 163,123 | +0.28(+1.79%) |
Mar 22, 2010 | 15.63 | 15.93 | 15.58 | 15.85 | 85,412 | +0.16(+1.00%) |
Mar 19, 2010 | 16.20 | 16.26 | 15.65 | 15.69 | 300,145 | -0.43(-2.64%) |
Mar 18, 2010 | 15.99 | 16.19 | 15.88 | 16.12 | 136,525 | +0.14(+0.89%) |
Mar 17, 2010 | 16.12 | 16.17 | 15.94 | 15.97 | 227,136 | -0.15(-0.91%) |
Mar 16, 2010 | 16.03 | 16.16 | 15.96 | 16.12 | 283,285 | +0.13(+0.80%) |
Mar 15, 2010 | 15.91 | 16.00 | 15.75 | 15.99 | 147,852 | +0.25(+1.62%) |
Mar 12, 2010 | 15.99 | 16.01 | 15.70 | 15.74 | 165,685 | -0.17(-1.05%) |
Mar 11, 2010 | 16.05 | 16.16 | 15.61 | 15.91 | 379,129 | -0.26(-1.61%) |
Mar 10, 2010 | 16.11 | 16.25 | 15.96 | 16.16 | 230,049 | +0.11(+0.67%) |
Mar 09, 2010 | 15.98 | 16.06 | 15.91 | 16.06 | 246,336 | +0.07(+0.46%) |
Mar 08, 2010 | 15.69 | 16.08 | 15.69 | 15.98 | 326,603 | +0.18(+1.15%) |
Mar 05, 2010 | 15.59 | 15.94 | 15.59 | 15.80 | 202,722 | +0.24(+1.51%) |
Mar 04, 2010 | 16.09 | 16.09 | 15.47 | 15.57 | 560,570 | -0.56(-3.46%) |
Mar 03, 2010 | 15.80 | 16.15 | 15.80 | 16.13 | 429,448 | +0.27(+1.70%) |
Mar 02, 2010 | 15.68 | 15.91 | 15.63 | 15.86 | 544,149 | +0.11(+0.72%) |