Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.77 | 16.68 | 16.15 | 16.44 | 50,213 | -0.33(-1.97%) |
May 27, 2010 | 16.54 | 16.77 | 16.06 | 16.77 | 62,611 | +0.62(+3.84%) |
May 26, 2010 | 16.01 | 16.67 | 15.91 | 16.15 | 128,371 | +0.20(+1.25%) |
May 25, 2010 | 15.61 | 16.00 | 15.36 | 15.95 | 78,644 | -0.06(-0.37%) |
May 24, 2010 | 16.58 | 16.58 | 15.97 | 16.01 | 41,153 | -0.63(-3.79%) |
May 21, 2010 | 16.12 | 16.70 | 16.05 | 16.64 | 95,457 | +0.28(+1.71%) |
May 20, 2010 | 16.40 | 16.83 | 16.28 | 16.36 | 77,878 | -0.76(-4.44%) |
May 19, 2010 | 17.45 | 17.81 | 17.04 | 17.12 | 85,143 | -0.39(-2.23%) |
May 18, 2010 | 17.88 | 18.01 | 17.46 | 17.51 | 145,817 | -0.18(-1.02%) |
May 17, 2010 | 17.45 | 17.80 | 16.97 | 17.69 | 89,137 | +0.26(+1.49%) |
May 14, 2010 | 17.82 | 17.89 | 17.02 | 17.43 | 76,194 | -0.44(-2.46%) |
May 13, 2010 | 17.70 | 18.10 | 17.38 | 17.87 | 68,710 | +0.08(+0.45%) |
May 12, 2010 | 17.33 | 17.81 | 16.90 | 17.79 | 206,258 | +0.39(+2.24%) |
May 11, 2010 | 17.17 | 17.56 | 15.92 | 17.40 | 121,186 | +0.78(+4.69%) |
May 10, 2010 | 16.49 | 16.91 | 15.86 | 16.62 | 201,741 | +0.62(+3.88%) |
May 07, 2010 | 15.83 | 16.24 | 15.33 | 16.00 | 103,023 | +0.11(+0.69%) |
May 06, 2010 | 16.74 | 16.74 | 15.88 | 15.89 | 162,036 | -0.96(-5.70%) |
May 05, 2010 | 17.07 | 17.20 | 16.69 | 16.85 | 73,413 | -0.10(-0.59%) |
May 04, 2010 | 17.58 | 17.58 | 16.88 | 16.95 | 74,078 | -0.85(-4.78%) |
May 03, 2010 | 17.60 | 17.92 | 17.50 | 17.80 | 70,917 | +0.30(+1.71%) |
Apr 30, 2010 | 17.98 | 18.05 | 17.50 | 17.50 | 136,961 | -0.44(-2.45%) |
Apr 29, 2010 | 17.70 | 18.15 | 17.40 | 17.94 | 81,681 | +0.35(+1.99%) |
Apr 28, 2010 | 17.44 | 17.71 | 17.30 | 17.59 | 49,033 | +0.28(+1.62%) |
Apr 27, 2010 | 17.27 | 17.69 | 17.08 | 17.31 | 115,540 | +0.04(+0.23%) |
Apr 26, 2010 | 17.47 | 17.76 | 17.19 | 17.27 | 53,795 | -0.27(-1.54%) |
Apr 23, 2010 | 17.74 | 17.74 | 17.05 | 17.54 | 145,428 | -0.28(-1.57%) |
Apr 22, 2010 | 17.48 | 17.92 | 17.33 | 17.82 | 55,032 | +0.18(+1.02%) |
Apr 21, 2010 | 17.75 | 17.75 | 17.34 | 17.64 | 116,412 | -0.10(-0.56%) |
Apr 20, 2010 | 16.80 | 17.77 | 16.76 | 17.74 | 170,774 | +1.07(+6.42%) |
Apr 19, 2010 | 16.74 | 16.98 | 16.57 | 16.67 | 150,012 | -0.06(-0.36%) |
Apr 16, 2010 | 16.61 | 16.75 | 16.46 | 16.73 | 85,811 | +0.13(+0.78%) |
Apr 15, 2010 | 16.51 | 16.68 | 16.47 | 16.60 | 74,196 | +0.13(+0.79%) |
Apr 14, 2010 | 16.24 | 16.49 | 16.15 | 16.47 | 154,050 | +0.34(+2.11%) |
Apr 13, 2010 | 15.83 | 16.14 | 15.79 | 16.13 | 103,523 | +0.23(+1.45%) |
Apr 12, 2010 | 16.00 | 16.20 | 15.80 | 15.90 | 124,075 | -0.10(-0.62%) |
Apr 09, 2010 | 16.04 | 16.10 | 15.78 | 16.00 | 53,541 | -0.07(-0.44%) |
Apr 08, 2010 | 16.09 | 16.25 | 15.93 | 16.07 | 114,181 | -0.04(-0.25%) |
Apr 07, 2010 | 16.12 | 16.37 | 15.99 | 16.11 | 122,998 | -0.09(-0.56%) |
Apr 06, 2010 | 15.89 | 16.35 | 15.89 | 16.20 | 165,306 | +0.20(+1.25%) |
Apr 05, 2010 | 15.80 | 16.25 | 15.70 | 16.00 | 165,315 | +0.23(+1.46%) |
Apr 01, 2010 | 15.76 | 15.77 | 15.77 | 15.77 | 175,600 | +0.05(+0.32%) |
Mar 31, 2010 | 15.96 | 15.96 | 15.71 | 15.72 | 191,730 | -0.33(-2.06%) |
Mar 30, 2010 | 16.11 | 16.38 | 15.75 | 16.05 | 141,375 | +0.00(+0.00%) |
Mar 29, 2010 | 15.89 | 16.19 | 15.66 | 16.05 | 226,763 | +0.14(+0.88%) |
Mar 26, 2010 | 15.81 | 16.04 | 15.73 | 15.91 | 111,044 | +0.09(+0.57%) |
Mar 25, 2010 | 16.12 | 16.37 | 15.78 | 15.82 | 99,278 | -0.27(-1.68%) |
Mar 24, 2010 | 16.31 | 16.39 | 16.00 | 16.09 | 182,105 | -0.26(-1.59%) |
Mar 23, 2010 | 16.11 | 16.44 | 16.05 | 16.35 | 164,396 | +0.29(+1.81%) |
Mar 22, 2010 | 15.60 | 16.20 | 15.58 | 16.06 | 261,554 | +0.39(+2.49%) |
Mar 19, 2010 | 16.66 | 16.66 | 15.50 | 15.67 | 433,849 | -0.91(-5.49%) |
Mar 18, 2010 | 17.41 | 17.41 | 16.41 | 16.58 | 363,762 | -0.97(-5.53%) |
Mar 17, 2010 | 16.05 | 17.74 | 15.56 | 17.55 | 924,205 | +1.50(+9.35%) |
Mar 16, 2010 | 17.64 | 17.65 | 15.91 | 16.05 | 767,100 | -1.59(-9.01%) |
Mar 15, 2010 | 17.60 | 19.34 | 17.22 | 17.64 | 985,821 | -3.51(-16.60%) |
Mar 12, 2010 | 21.14 | 21.22 | 20.37 | 21.15 | 176,906 | +0.13(+0.62%) |
Mar 11, 2010 | 20.60 | 21.07 | 20.39 | 21.02 | 67,332 | +0.28(+1.35%) |
Mar 10, 2010 | 20.50 | 21.06 | 20.50 | 20.74 | 110,835 | +0.18(+0.88%) |
Mar 09, 2010 | 20.52 | 20.90 | 20.34 | 20.56 | 162,279 | +0.04(+0.19%) |
Mar 08, 2010 | 20.57 | 20.60 | 20.20 | 20.52 | 65,129 | -0.05(-0.24%) |
Mar 05, 2010 | 20.28 | 20.65 | 20.10 | 20.57 | 83,377 | +0.37(+1.83%) |
Mar 04, 2010 | 20.19 | 20.30 | 19.90 | 20.20 | 46,588 | +0.10(+0.50%) |
Mar 03, 2010 | 20.27 | 20.30 | 20.02 | 20.10 | 43,649 | -0.14(-0.69%) |
Mar 02, 2010 | 20.31 | 20.35 | 20.03 | 20.24 | 71,453 | +0.01(+0.05%) |