Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.65 | 17.86 | 17.64 | 17.65 | 352,640 | -0.22(-1.21%) |
May 27, 2010 | 17.71 | 17.90 | 17.51 | 17.87 | 516,569 | +0.53(+3.08%) |
May 26, 2010 | 17.33 | 17.57 | 17.27 | 17.33 | 3,998 | +0.02(+0.14%) |
May 25, 2010 | 16.80 | 17.34 | 16.79 | 17.31 | 842,903 | +0.09(+0.50%) |
May 24, 2010 | 17.36 | 17.60 | 17.14 | 17.22 | 459,521 | -0.21(-1.20%) |
May 21, 2010 | 17.11 | 17.45 | 17.10 | 17.43 | 768,997 | +0.03(+0.19%) |
May 20, 2010 | 17.43 | 17.77 | 17.37 | 17.40 | 641,189 | -0.54(-2.99%) |
May 19, 2010 | 17.97 | 18.29 | 17.82 | 17.93 | 369,798 | -0.11(-0.63%) |
May 18, 2010 | 18.53 | 18.58 | 17.97 | 18.05 | 465,671 | -0.29(-1.60%) |
May 17, 2010 | 18.27 | 18.37 | 17.99 | 18.34 | 483,783 | +0.14(+0.79%) |
May 14, 2010 | 18.20 | 18.36 | 18.02 | 18.20 | 311,613 | -0.25(-1.33%) |
May 13, 2010 | 18.43 | 18.59 | 18.36 | 18.44 | 466,731 | -0.04(-0.23%) |
May 12, 2010 | 17.97 | 18.50 | 17.95 | 18.49 | 537,055 | +0.55(+3.08%) |
May 11, 2010 | 17.91 | 18.08 | 17.88 | 17.93 | 399,382 | +0.13(+0.72%) |
May 10, 2010 | 17.53 | 17.85 | 17.53 | 17.81 | 553,697 | +0.77(+4.54%) |
May 07, 2010 | 17.35 | 17.35 | 16.72 | 17.03 | 697,269 | -0.32(-1.83%) |
May 06, 2010 | 17.84 | 18.03 | 16.92 | 17.35 | 512,970 | -0.56(-3.11%) |
May 05, 2010 | 17.95 | 18.05 | 17.79 | 17.91 | 442,156 | -0.04(-0.22%) |
May 04, 2010 | 18.23 | 18.27 | 17.86 | 17.95 | 512,704 | -0.49(-2.68%) |
May 03, 2010 | 18.36 | 18.47 | 18.26 | 18.44 | 351,302 | +0.16(+0.90%) |
Apr 30, 2010 | 18.68 | 18.75 | 18.26 | 18.28 | 477,216 | -0.34(-1.84%) |
Apr 29, 2010 | 18.34 | 18.64 | 18.18 | 18.62 | 374,163 | +0.38(+2.09%) |
Apr 28, 2010 | 18.11 | 18.37 | 18.07 | 18.24 | 322,035 | +0.21(+1.15%) |
Apr 27, 2010 | 18.17 | 18.40 | 17.99 | 18.03 | 471,464 | -0.26(-1.41%) |
Apr 26, 2010 | 18.37 | 18.54 | 18.25 | 18.29 | 302,255 | -0.12(-0.64%) |
Apr 23, 2010 | 18.29 | 18.41 | 18.15 | 18.41 | 216,361 | +0.14(+0.79%) |
Apr 22, 2010 | 18.01 | 18.28 | 17.95 | 18.26 | 183,711 | +0.10(+0.55%) |
Apr 21, 2010 | 18.11 | 18.19 | 18.04 | 18.16 | 172,633 | +0.03(+0.18%) |
Apr 20, 2010 | 18.06 | 18.13 | 17.87 | 18.13 | 239,645 | +0.17(+0.93%) |
Apr 19, 2010 | 17.69 | 17.98 | 17.66 | 17.96 | 687,595 | +0.15(+0.82%) |
Apr 16, 2010 | 18.02 | 18.09 | 17.78 | 17.81 | 514,278 | -0.21(-1.18%) |
Apr 15, 2010 | 18.00 | 18.09 | 17.95 | 18.03 | 276,139 | -0.04(-0.23%) |
Apr 14, 2010 | 17.77 | 18.08 | 17.76 | 18.07 | 419,522 | +0.43(+2.41%) |
Apr 13, 2010 | 17.59 | 17.68 | 17.50 | 17.64 | 193,440 | +0.00(+0.02%) |
Apr 12, 2010 | 17.63 | 17.68 | 17.50 | 17.64 | 299,771 | -0.02(-0.12%) |
Apr 09, 2010 | 17.72 | 17.73 | 17.60 | 17.66 | 196,801 | -0.06(-0.34%) |
Apr 08, 2010 | 17.78 | 17.80 | 17.63 | 17.72 | 256,997 | -0.12(-0.66%) |
Apr 07, 2010 | 17.61 | 17.84 | 17.61 | 17.84 | 367,007 | +0.16(+0.88%) |
Apr 06, 2010 | 17.50 | 17.70 | 17.48 | 17.68 | 214,176 | +0.08(+0.44%) |
Apr 05, 2010 | 17.61 | 17.63 | 17.48 | 17.60 | 216,437 | +0.12(+0.70%) |
Apr 01, 2010 | 17.69 | 17.48 | 17.48 | 17.48 | 536,925 | -0.07(-0.41%) |
Mar 31, 2010 | 17.60 | 17.79 | 17.55 | 17.55 | 396,317 | -0.16(-0.90%) |
Mar 30, 2010 | 17.59 | 17.77 | 17.59 | 17.71 | 346,090 | +0.09(+0.53%) |
Mar 29, 2010 | 17.43 | 17.63 | 17.43 | 17.62 | 244,941 | +0.19(+1.10%) |
Mar 26, 2010 | 17.47 | 17.56 | 17.35 | 17.43 | 232,025 | -0.03(-0.19%) |
Mar 25, 2010 | 17.57 | 17.73 | 17.45 | 17.46 | 311,600 | -0.08(-0.44%) |
Mar 24, 2010 | 17.66 | 17.72 | 17.51 | 17.54 | 274,495 | -0.14(-0.80%) |
Mar 23, 2010 | 17.56 | 17.70 | 17.47 | 17.68 | 202,390 | +0.10(+0.55%) |
Mar 22, 2010 | 17.38 | 17.62 | 17.34 | 17.58 | 306,657 | +0.10(+0.57%) |
Mar 19, 2010 | 17.60 | 17.63 | 17.42 | 17.48 | 491,823 | -0.05(-0.29%) |
Mar 18, 2010 | 17.57 | 17.71 | 17.49 | 17.54 | 218,508 | -0.06(-0.36%) |
Mar 17, 2010 | 17.56 | 17.71 | 17.48 | 17.60 | 306,371 | +0.09(+0.50%) |
Mar 16, 2010 | 17.37 | 17.53 | 17.33 | 17.51 | 360,820 | +0.18(+1.04%) |
Mar 15, 2010 | 17.20 | 17.33 | 17.20 | 17.33 | 323,032 | +0.09(+0.52%) |
Mar 12, 2010 | 17.25 | 17.31 | 17.09 | 17.24 | 407,946 | +0.10(+0.56%) |
Mar 11, 2010 | 17.15 | 17.27 | 16.99 | 17.15 | 741,060 | +0.33(+1.98%) |
Mar 10, 2010 | 16.76 | 16.87 | 16.70 | 16.81 | 531,339 | +0.11(+0.63%) |
Mar 09, 2010 | 16.79 | 16.84 | 16.59 | 16.71 | 717,022 | -0.07(-0.43%) |
Mar 08, 2010 | 16.74 | 16.79 | 16.68 | 16.78 | 294,425 | +0.09(+0.52%) |
Mar 05, 2010 | 16.46 | 16.69 | 16.34 | 16.69 | 663,396 | +0.28(+1.68%) |
Mar 04, 2010 | 16.30 | 16.47 | 16.25 | 16.42 | 604,321 | +0.11(+0.66%) |
Mar 03, 2010 | 16.34 | 16.38 | 16.24 | 16.31 | 377,915 | -0.02(-0.11%) |
Mar 02, 2010 | 16.20 | 16.34 | 16.17 | 16.33 | 547,037 | +0.20(+1.23%) |