Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.75 | 16.76 | 16.25 | 16.39 | 84,904 | -0.36(-2.15%) |
May 27, 2010 | 16.48 | 16.80 | 16.30 | 16.75 | 130,978 | +0.61(+3.78%) |
May 26, 2010 | 16.39 | 16.70 | 16.08 | 16.14 | 99,436 | -0.20(-1.22%) |
May 25, 2010 | 16.23 | 16.86 | 16.15 | 16.34 | 96,481 | -0.29(-1.74%) |
May 24, 2010 | 17.36 | 17.36 | 16.61 | 16.63 | 88,986 | -0.76(-4.37%) |
May 21, 2010 | 17.10 | 17.73 | 16.85 | 17.39 | 68,097 | +0.04(+0.23%) |
May 20, 2010 | 17.17 | 17.87 | 17.00 | 17.35 | 105,031 | -0.60(-3.34%) |
May 19, 2010 | 17.97 | 18.39 | 17.80 | 17.95 | 43,686 | -0.02(-0.11%) |
May 18, 2010 | 18.30 | 18.30 | 17.91 | 17.97 | 70,643 | -0.16(-0.88%) |
May 17, 2010 | 17.88 | 18.57 | 17.82 | 18.13 | 73,198 | +0.32(+1.80%) |
May 14, 2010 | 17.73 | 17.84 | 17.43 | 17.81 | 53,662 | -0.08(-0.45%) |
May 13, 2010 | 17.90 | 18.29 | 17.74 | 17.89 | 62,252 | -0.01(-0.06%) |
May 12, 2010 | 17.98 | 18.26 | 17.82 | 17.90 | 80,920 | +0.01(+0.06%) |
May 11, 2010 | 17.57 | 18.01 | 16.80 | 17.89 | 77,293 | +0.30(+1.71%) |
May 10, 2010 | 17.60 | 17.97 | 16.56 | 17.59 | 100,372 | +0.91(+5.46%) |
May 07, 2010 | 17.28 | 17.55 | 16.66 | 16.68 | 104,643 | -0.78(-4.47%) |
May 06, 2010 | 16.99 | 18.00 | 16.41 | 17.46 | 142,170 | +1.01(+6.14%) |
May 05, 2010 | 16.60 | 16.99 | 16.30 | 16.45 | 42,288 | -0.29(-1.73%) |
May 04, 2010 | 17.10 | 17.10 | 16.51 | 16.74 | 89,821 | -0.60(-3.46%) |
May 03, 2010 | 16.64 | 17.34 | 16.60 | 17.34 | 62,778 | +0.73(+4.39%) |
Apr 30, 2010 | 17.93 | 18.06 | 16.61 | 16.61 | 67,855 | -1.45(-8.03%) |
Apr 29, 2010 | 17.79 | 18.14 | 17.78 | 18.06 | 66,024 | +0.28(+1.57%) |
Apr 28, 2010 | 18.00 | 18.00 | 17.51 | 17.78 | 35,327 | -0.09(-0.50%) |
Apr 27, 2010 | 17.41 | 18.00 | 17.41 | 17.87 | 110,975 | +0.43(+2.47%) |
Apr 26, 2010 | 17.18 | 17.70 | 17.18 | 17.44 | 146,601 | +0.31(+1.81%) |
Apr 23, 2010 | 17.07 | 17.23 | 16.84 | 17.13 | 54,986 | +0.13(+0.76%) |
Apr 22, 2010 | 16.81 | 17.14 | 16.73 | 17.00 | 80,261 | +0.01(+0.06%) |
Apr 21, 2010 | 16.82 | 17.10 | 16.82 | 16.99 | 43,806 | +0.19(+1.13%) |
Apr 20, 2010 | 16.80 | 17.01 | 16.74 | 16.80 | 56,941 | +0.11(+0.66%) |
Apr 19, 2010 | 17.04 | 17.29 | 16.58 | 16.69 | 51,843 | -0.46(-2.68%) |
Apr 16, 2010 | 17.16 | 17.43 | 17.01 | 17.15 | 90,425 | -0.03(-0.17%) |
Apr 15, 2010 | 17.00 | 17.20 | 16.72 | 17.18 | 101,940 | +0.13(+0.76%) |
Apr 14, 2010 | 16.43 | 17.07 | 16.30 | 17.05 | 55,531 | +0.63(+3.84%) |
Apr 13, 2010 | 15.86 | 16.56 | 15.86 | 16.42 | 93,982 | +0.42(+2.63%) |
Apr 12, 2010 | 16.06 | 16.20 | 15.86 | 16.00 | 64,361 | -0.01(-0.06%) |
Apr 09, 2010 | 16.07 | 16.34 | 15.68 | 16.01 | 156,037 | +0.01(+0.06%) |
Apr 08, 2010 | 15.45 | 16.43 | 15.38 | 16.00 | 222,952 | +0.46(+2.96%) |
Apr 07, 2010 | 15.35 | 15.57 | 15.17 | 15.54 | 107,007 | +0.13(+0.84%) |
Apr 06, 2010 | 15.38 | 15.44 | 15.07 | 15.41 | 29,331 | +0.00(+0.00%) |
Apr 05, 2010 | 15.35 | 15.44 | 15.14 | 15.41 | 36,538 | +0.05(+0.33%) |
Apr 01, 2010 | 15.20 | 15.36 | 15.36 | 15.36 | 33,000 | +0.17(+1.12%) |
Mar 31, 2010 | 15.31 | 15.68 | 15.08 | 15.19 | 60,416 | -0.26(-1.68%) |
Mar 30, 2010 | 15.81 | 15.81 | 15.21 | 15.45 | 66,309 | -0.30(-1.90%) |
Mar 29, 2010 | 15.70 | 15.83 | 15.62 | 15.75 | 65,701 | +0.10(+0.64%) |
Mar 26, 2010 | 15.71 | 15.82 | 15.38 | 15.65 | 67,637 | -0.06(-0.38%) |
Mar 25, 2010 | 15.70 | 15.80 | 15.43 | 15.71 | 81,444 | +0.22(+1.42%) |
Mar 24, 2010 | 15.39 | 15.70 | 15.24 | 15.49 | 99,094 | +0.11(+0.72%) |
Mar 23, 2010 | 14.89 | 15.44 | 14.61 | 15.38 | 103,642 | +0.59(+3.99%) |
Mar 22, 2010 | 14.08 | 15.06 | 14.07 | 14.79 | 133,606 | +0.70(+4.97%) |
Mar 19, 2010 | 14.46 | 14.46 | 14.09 | 14.09 | 93,599 | -0.27(-1.88%) |
Mar 18, 2010 | 14.20 | 14.55 | 14.10 | 14.36 | 62,806 | +0.19(+1.34%) |
Mar 17, 2010 | 14.19 | 14.47 | 14.07 | 14.17 | 154,265 | +0.06(+0.43%) |
Mar 16, 2010 | 14.14 | 14.23 | 14.01 | 14.11 | 170,699 | +0.01(+0.07%) |
Mar 15, 2010 | 14.14 | 14.25 | 14.01 | 14.10 | 85,773 | -0.08(-0.56%) |
Mar 12, 2010 | 14.36 | 14.40 | 14.17 | 14.18 | 56,157 | -0.10(-0.70%) |
Mar 11, 2010 | 14.42 | 14.47 | 13.79 | 14.28 | 100,299 | -0.31(-2.12%) |
Mar 10, 2010 | 13.57 | 14.61 | 13.57 | 14.59 | 98,945 | +1.03(+7.60%) |
Mar 09, 2010 | 13.50 | 13.64 | 13.49 | 13.56 | 37,672 | +0.01(+0.07%) |
Mar 08, 2010 | 13.49 | 13.64 | 13.40 | 13.55 | 41,463 | +0.01(+0.07%) |
Mar 05, 2010 | 13.62 | 13.71 | 13.36 | 13.54 | 37,508 | -0.03(-0.22%) |
Mar 04, 2010 | 13.54 | 13.60 | 13.06 | 13.57 | 31,989 | +0.03(+0.22%) |
Mar 03, 2010 | 13.70 | 13.82 | 12.70 | 13.54 | 42,273 | -0.17(-1.24%) |
Mar 02, 2010 | 12.73 | 13.81 | 12.53 | 13.71 | 283,059 | +1.96(+16.68%) |