Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.41 | 17.62 | 17.32 | 17.41 | 26,429 | -0.18(-1.02%) |
May 27, 2010 | 17.49 | 17.62 | 17.25 | 17.59 | 34,996 | +0.52(+3.04%) |
May 26, 2010 | 17.08 | 17.24 | 16.98 | 17.08 | 649 | +0.02(+0.13%) |
May 25, 2010 | 16.75 | 17.10 | 16.69 | 17.05 | 54,841 | -0.14(-0.80%) |
May 24, 2010 | 17.36 | 17.70 | 17.19 | 17.19 | 53,072 | -0.42(-2.41%) |
May 21, 2010 | 17.39 | 17.74 | 17.36 | 17.62 | 80,477 | -0.09(-0.53%) |
May 20, 2010 | 17.98 | 18.19 | 17.71 | 17.71 | 96,173 | -1.29(-6.79%) |
May 19, 2010 | 19.42 | 19.65 | 18.81 | 19.00 | 48,702 | -0.58(-2.94%) |
May 18, 2010 | 20.06 | 20.17 | 19.52 | 19.57 | 33,582 | -0.47(-2.34%) |
May 17, 2010 | 19.73 | 20.04 | 19.61 | 20.04 | 63,393 | +0.27(+1.38%) |
May 14, 2010 | 19.77 | 19.93 | 19.60 | 19.77 | 25,671 | -0.18(-0.90%) |
May 13, 2010 | 19.60 | 20.03 | 19.60 | 19.95 | 46,905 | +0.12(+0.62%) |
May 12, 2010 | 19.14 | 19.86 | 18.93 | 19.83 | 61,628 | +0.76(+4.00%) |
May 11, 2010 | 18.72 | 19.25 | 18.72 | 19.06 | 33,108 | +0.55(+2.96%) |
May 10, 2010 | 17.77 | 18.57 | 17.65 | 18.52 | 84,529 | +1.38(+8.02%) |
May 07, 2010 | 17.86 | 18.06 | 17.13 | 17.14 | 65,019 | -0.72(-4.03%) |
May 06, 2010 | 18.88 | 18.90 | 17.16 | 17.86 | 59,219 | -1.09(-5.74%) |
May 05, 2010 | 19.70 | 19.70 | 18.86 | 18.95 | 57,279 | -0.69(-3.53%) |
May 04, 2010 | 20.09 | 20.09 | 19.55 | 19.64 | 45,448 | -0.52(-2.56%) |
May 03, 2010 | 19.69 | 20.17 | 19.41 | 20.16 | 29,907 | +0.49(+2.51%) |
Apr 30, 2010 | 19.82 | 19.96 | 19.62 | 19.66 | 43,821 | -0.22(-1.12%) |
Apr 29, 2010 | 19.49 | 19.89 | 19.38 | 19.89 | 40,393 | +0.42(+2.17%) |
Apr 28, 2010 | 19.36 | 19.61 | 19.28 | 19.46 | 35,676 | +0.19(+1.00%) |
Apr 27, 2010 | 19.47 | 19.61 | 19.19 | 19.27 | 40,222 | -0.33(-1.68%) |
Apr 26, 2010 | 19.41 | 19.72 | 19.41 | 19.60 | 34,210 | +0.08(+0.40%) |
Apr 23, 2010 | 19.48 | 19.57 | 19.19 | 19.52 | 51,939 | -0.05(-0.26%) |
Apr 22, 2010 | 19.77 | 19.98 | 19.51 | 19.57 | 33,992 | -0.44(-2.18%) |
Apr 21, 2010 | 19.97 | 20.04 | 19.76 | 20.01 | 24,341 | -0.01(-0.04%) |
Apr 20, 2010 | 19.35 | 20.02 | 19.29 | 20.01 | 40,465 | +0.62(+3.17%) |
Apr 19, 2010 | 19.76 | 19.79 | 19.38 | 19.40 | 45,664 | -0.80(-3.97%) |
Apr 16, 2010 | 20.03 | 20.21 | 19.72 | 20.20 | 52,891 | +0.18(+0.89%) |
Apr 15, 2010 | 19.60 | 20.02 | 19.50 | 20.02 | 54,227 | +0.34(+1.75%) |
Apr 14, 2010 | 19.55 | 19.71 | 19.48 | 19.68 | 19,282 | +0.16(+0.84%) |
Apr 13, 2010 | 19.24 | 19.58 | 19.19 | 19.51 | 14,086 | +0.29(+1.53%) |
Apr 12, 2010 | 19.19 | 19.43 | 19.17 | 19.22 | 49,317 | +0.09(+0.45%) |
Apr 09, 2010 | 19.03 | 19.19 | 18.96 | 19.13 | 32,196 | +0.04(+0.22%) |
Apr 08, 2010 | 19.36 | 19.75 | 18.99 | 19.09 | 49,122 | -0.29(-1.51%) |
Apr 07, 2010 | 19.23 | 19.42 | 19.03 | 19.38 | 50,302 | +0.08(+0.41%) |
Apr 06, 2010 | 18.74 | 19.34 | 18.63 | 19.31 | 60,355 | +0.53(+2.82%) |
Apr 05, 2010 | 18.00 | 18.78 | 17.98 | 18.78 | 59,821 | +0.74(+4.13%) |
Apr 01, 2010 | 18.25 | 18.03 | 18.03 | 18.03 | 29,906 | -0.16(-0.87%) |
Mar 31, 2010 | 18.20 | 18.48 | 17.99 | 18.19 | 38,484 | -0.15(-0.82%) |
Mar 30, 2010 | 18.05 | 18.45 | 18.05 | 18.34 | 34,337 | +0.26(+1.42%) |
Mar 29, 2010 | 17.71 | 18.10 | 17.71 | 18.08 | 20,220 | +0.48(+2.72%) |
Mar 26, 2010 | 18.00 | 18.05 | 17.50 | 17.60 | 39,721 | -0.39(-2.15%) |
Mar 25, 2010 | 18.65 | 18.70 | 17.95 | 17.99 | 39,504 | -0.66(-3.53%) |
Mar 24, 2010 | 18.56 | 18.91 | 18.56 | 18.65 | 32,217 | -0.04(-0.23%) |
Mar 23, 2010 | 18.17 | 18.73 | 18.07 | 18.69 | 32,915 | +0.47(+2.59%) |
Mar 22, 2010 | 18.13 | 18.23 | 17.92 | 18.22 | 35,342 | -0.03(-0.16%) |
Mar 19, 2010 | 17.87 | 18.26 | 17.60 | 18.25 | 106,499 | +0.49(+2.74%) |
Mar 18, 2010 | 17.58 | 18.05 | 17.58 | 17.76 | 20,260 | +0.12(+0.69%) |
Mar 17, 2010 | 17.18 | 17.85 | 17.18 | 17.64 | 31,630 | +0.44(+2.58%) |
Mar 16, 2010 | 17.04 | 17.20 | 16.86 | 17.20 | 14,718 | +0.16(+0.97%) |
Mar 15, 2010 | 17.09 | 17.09 | 16.92 | 17.03 | 11,846 | -0.07(-0.42%) |
Mar 12, 2010 | 17.17 | 17.17 | 16.98 | 17.10 | 17,567 | -0.04(-0.21%) |
Mar 11, 2010 | 17.08 | 17.16 | 17.04 | 17.14 | 26,004 | +0.01(+0.04%) |
Mar 10, 2010 | 17.09 | 17.17 | 17.02 | 17.13 | 19,191 | -0.01(-0.04%) |
Mar 09, 2010 | 17.02 | 17.14 | 16.91 | 17.14 | 33,078 | +0.12(+0.72%) |
Mar 08, 2010 | 16.82 | 17.07 | 16.82 | 17.02 | 30,276 | +0.16(+0.93%) |
Mar 05, 2010 | 16.69 | 16.86 | 16.55 | 16.86 | 56,317 | +0.10(+0.60%) |
Mar 04, 2010 | 16.62 | 16.76 | 16.47 | 16.76 | 27,681 | +0.09(+0.51%) |
Mar 03, 2010 | 16.39 | 16.82 | 16.28 | 16.67 | 80,041 | +0.34(+2.06%) |
Mar 02, 2010 | 15.96 | 16.34 | 15.79 | 16.34 | 49,161 | +0.36(+2.24%) |