Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.96 | 18.05 | 17.84 | 17.96 | 93,421 | +0.16(+0.90%) |
May 27, 2010 | 18.07 | 18.12 | 17.77 | 17.80 | 240,312 | -0.86(-4.59%) |
May 26, 2010 | 18.58 | 18.67 | 18.35 | 18.66 | 208,050 | -0.11(-0.58%) |
May 25, 2010 | 19.17 | 19.21 | 18.69 | 18.76 | 225,468 | +0.20(+1.08%) |
May 24, 2010 | 18.82 | 18.83 | 18.48 | 18.56 | 202,032 | -0.14(-0.73%) |
May 21, 2010 | 19.14 | 19.17 | 18.55 | 18.70 | 643,478 | +0.05(+0.27%) |
May 20, 2010 | 18.50 | 18.71 | 18.36 | 18.65 | 430,841 | +0.73(+4.10%) |
May 19, 2010 | 17.77 | 18.12 | 17.76 | 17.91 | 230,884 | +0.14(+0.80%) |
May 18, 2010 | 17.38 | 17.83 | 17.37 | 17.77 | 160,693 | +0.52(+3.02%) |
May 17, 2010 | 17.33 | 17.68 | 17.24 | 17.25 | 280,016 | -0.14(-0.81%) |
May 14, 2010 | 17.39 | 17.59 | 17.11 | 17.39 | 484,037 | +0.63(+3.75%) |
May 13, 2010 | 16.80 | 16.88 | 16.45 | 16.76 | 570,632 | +0.19(+1.17%) |
May 12, 2010 | 16.70 | 16.78 | 16.57 | 16.57 | 150,165 | -0.28(-1.69%) |
May 11, 2010 | 16.81 | 16.95 | 16.74 | 16.85 | 149,482 | -0.04(-0.24%) |
May 10, 2010 | 16.85 | 17.02 | 16.85 | 16.89 | 219,292 | -0.75(-4.25%) |
May 07, 2010 | 17.76 | 18.56 | 17.56 | 17.64 | 1,082,166 | -0.41(-2.29%) |
May 06, 2010 | 17.14 | 18.69 | 17.07 | 18.06 | 310,490 | +1.01(+5.92%) |
May 05, 2010 | 17.15 | 17.15 | 16.88 | 17.05 | 258,583 | +0.20(+1.16%) |
May 04, 2010 | 16.70 | 16.89 | 16.62 | 16.85 | 150,282 | +0.57(+3.47%) |
May 03, 2010 | 16.18 | 16.30 | 16.17 | 16.29 | 96,681 | -0.03(-0.19%) |
Apr 30, 2010 | 16.02 | 16.33 | 15.98 | 16.32 | 202,898 | +0.38(+2.40%) |
Apr 29, 2010 | 15.88 | 15.97 | 15.76 | 15.94 | 68,718 | +0.11(+0.67%) |
Apr 28, 2010 | 15.96 | 16.02 | 15.76 | 15.83 | 414,969 | -0.28(-1.75%) |
Apr 27, 2010 | 15.88 | 16.25 | 15.84 | 16.11 | 390,302 | +0.47(+2.97%) |
Apr 26, 2010 | 15.77 | 15.80 | 15.57 | 15.65 | 73,658 | +0.03(+0.21%) |
Apr 23, 2010 | 15.69 | 15.69 | 15.54 | 15.61 | 192,905 | -0.10(-0.64%) |
Apr 22, 2010 | 15.87 | 15.94 | 15.71 | 15.71 | 241,816 | -0.10(-0.66%) |
Apr 21, 2010 | 15.67 | 15.86 | 15.67 | 15.82 | 101,254 | +0.26(+1.64%) |
Apr 20, 2010 | 15.54 | 15.57 | 15.49 | 15.56 | 23,804 | +0.10(+0.66%) |
Apr 19, 2010 | 15.58 | 15.58 | 15.43 | 15.46 | 19,313 | -0.08(-0.52%) |
Apr 16, 2010 | 15.37 | 15.57 | 15.33 | 15.54 | 147,802 | +0.22(+1.41%) |
Apr 15, 2010 | 15.14 | 15.39 | 15.13 | 15.32 | 41,545 | +0.06(+0.41%) |
Apr 14, 2010 | 15.48 | 15.50 | 15.26 | 15.26 | 195,375 | -0.22(-1.42%) |
Apr 13, 2010 | 15.54 | 15.54 | 15.43 | 15.48 | 135,415 | +0.10(+0.62%) |
Apr 12, 2010 | 15.31 | 15.42 | 15.27 | 15.39 | 242,535 | +0.17(+1.14%) |
Apr 09, 2010 | 15.08 | 15.24 | 15.04 | 15.21 | 268,599 | +0.06(+0.38%) |
Apr 08, 2010 | 15.19 | 15.26 | 15.06 | 15.16 | 132,271 | +0.02(+0.15%) |
Apr 07, 2010 | 14.74 | 15.20 | 14.67 | 15.13 | 112,868 | +0.37(+2.52%) |
Apr 06, 2010 | 14.83 | 14.84 | 14.68 | 14.76 | 108,961 | +0.03(+0.23%) |
Apr 05, 2010 | 14.86 | 14.93 | 14.70 | 14.73 | 167,681 | -0.50(-3.30%) |
Apr 01, 2010 | 15.18 | 15.23 | 15.23 | 15.23 | 88,031 | -0.06(-0.41%) |
Mar 31, 2010 | 15.23 | 15.31 | 15.18 | 15.29 | 188,975 | +0.20(+1.34%) |
Mar 30, 2010 | 14.96 | 15.10 | 14.88 | 15.09 | 203,460 | +0.08(+0.53%) |
Mar 29, 2010 | 15.05 | 15.06 | 14.91 | 15.01 | 301,597 | -0.10(-0.69%) |
Mar 26, 2010 | 14.97 | 15.14 | 14.96 | 15.12 | 213,341 | +0.09(+0.59%) |
Mar 25, 2010 | 15.12 | 15.19 | 14.93 | 15.03 | 196,386 | -0.21(-1.37%) |
Mar 24, 2010 | 15.43 | 15.55 | 15.15 | 15.24 | 781,539 | -0.58(-3.69%) |
Mar 23, 2010 | 15.90 | 15.91 | 15.81 | 15.82 | 175,164 | -0.15(-0.95%) |
Mar 22, 2010 | 15.96 | 15.97 | 15.95 | 15.97 | 30,384 | +0.03(+0.20%) |
Mar 19, 2010 | 15.83 | 16.02 | 15.83 | 15.94 | 101,954 | +0.06(+0.41%) |
Mar 18, 2010 | 15.97 | 15.98 | 15.84 | 15.87 | 37,188 | -0.11(-0.71%) |
Mar 17, 2010 | 15.94 | 15.99 | 15.87 | 15.99 | 86,957 | +0.13(+0.84%) |
Mar 16, 2010 | 15.73 | 15.86 | 15.73 | 15.85 | 114,979 | +0.22(+1.42%) |
Mar 15, 2010 | 15.59 | 15.65 | 15.58 | 15.63 | 89,378 | -0.01(-0.04%) |
Mar 12, 2010 | 15.40 | 15.69 | 15.40 | 15.64 | 239,840 | +0.19(+1.23%) |
Mar 11, 2010 | 15.28 | 15.51 | 15.28 | 15.45 | 155,851 | +0.08(+0.52%) |
Mar 10, 2010 | 15.30 | 15.37 | 15.24 | 15.37 | 58,837 | -0.07(-0.43%) |
Mar 09, 2010 | 15.46 | 15.47 | 15.38 | 15.44 | 12,486 | +0.03(+0.19%) |
Mar 08, 2010 | 15.42 | 15.46 | 15.38 | 15.41 | 101,954 | -0.16(-1.06%) |
Mar 05, 2010 | 15.77 | 15.78 | 15.51 | 15.57 | 242,598 | -0.40(-2.51%) |
Mar 04, 2010 | 15.80 | 16.04 | 15.80 | 15.97 | 35,032 | +0.12(+0.76%) |
Mar 03, 2010 | 15.84 | 15.85 | 15.75 | 15.85 | 78,150 | -0.07(-0.45%) |
Mar 02, 2010 | 15.82 | 15.92 | 15.76 | 15.92 | 51,017 | -0.05(-0.33%) |