Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.75 | 17.65 | 17.17 | 17.45 | 106,586 | -0.31(-1.74%) |
May 27, 2010 | 17.61 | 17.81 | 17.29 | 17.75 | 127,865 | +0.53(+3.09%) |
May 26, 2010 | 17.45 | 17.70 | 17.03 | 17.22 | 149,232 | -0.14(-0.81%) |
May 25, 2010 | 17.05 | 17.73 | 16.83 | 17.36 | 142,210 | -0.06(-0.32%) |
May 24, 2010 | 17.95 | 18.31 | 17.42 | 17.42 | 101,114 | -0.62(-3.42%) |
May 21, 2010 | 17.59 | 18.26 | 17.59 | 18.03 | 190,737 | +0.20(+1.10%) |
May 20, 2010 | 18.01 | 18.52 | 17.81 | 17.84 | 195,921 | -0.87(-4.64%) |
May 19, 2010 | 18.96 | 19.21 | 18.51 | 18.71 | 79,420 | -0.25(-1.33%) |
May 18, 2010 | 19.77 | 19.78 | 18.20 | 18.96 | 127,457 | -0.53(-2.73%) |
May 17, 2010 | 19.38 | 19.57 | 18.93 | 19.49 | 82,718 | +0.20(+1.02%) |
May 14, 2010 | 19.38 | 19.38 | 19.01 | 19.29 | 75,245 | -0.28(-1.43%) |
May 13, 2010 | 19.63 | 19.77 | 18.59 | 19.57 | 124,895 | -0.20(-0.99%) |
May 12, 2010 | 19.57 | 19.91 | 19.15 | 19.77 | 160,388 | +0.31(+1.58%) |
May 11, 2010 | 19.57 | 19.77 | 18.96 | 19.46 | 126,430 | +0.11(+0.58%) |
May 10, 2010 | 18.82 | 19.38 | 18.71 | 19.35 | 136,286 | +1.09(+5.98%) |
May 07, 2010 | 18.57 | 18.87 | 18.15 | 18.26 | 199,333 | -0.34(-1.81%) |
May 06, 2010 | 18.71 | 18.99 | 17.33 | 18.59 | 240,200 | -0.20(-1.04%) |
May 05, 2010 | 18.85 | 18.96 | 18.43 | 18.79 | 127,363 | +0.08(+0.45%) |
May 04, 2010 | 18.76 | 18.85 | 18.45 | 18.71 | 145,494 | -0.34(-1.76%) |
May 03, 2010 | 18.79 | 19.04 | 18.62 | 19.04 | 64,995 | +0.42(+2.26%) |
Apr 30, 2010 | 19.71 | 19.77 | 18.62 | 18.62 | 132,296 | -1.15(-5.81%) |
Apr 29, 2010 | 19.27 | 19.77 | 18.94 | 19.77 | 94,756 | +0.67(+3.52%) |
Apr 28, 2010 | 19.13 | 19.46 | 18.96 | 19.10 | 62,190 | +0.17(+0.89%) |
Apr 27, 2010 | 18.79 | 19.83 | 18.79 | 18.93 | 138,703 | +0.00(+0.00%) |
Apr 26, 2010 | 19.69 | 19.69 | 18.76 | 18.93 | 105,054 | -0.84(-4.25%) |
Apr 23, 2010 | 19.97 | 19.97 | 19.60 | 19.77 | 76,704 | -0.25(-1.26%) |
Apr 22, 2010 | 19.21 | 20.11 | 19.10 | 20.02 | 125,856 | +0.56(+2.88%) |
Apr 21, 2010 | 18.40 | 19.60 | 18.26 | 19.46 | 154,959 | +1.04(+5.62%) |
Apr 20, 2010 | 17.98 | 18.43 | 17.84 | 18.43 | 98,195 | +0.45(+2.49%) |
Apr 19, 2010 | 17.78 | 18.03 | 17.56 | 17.98 | 70,345 | +0.08(+0.47%) |
Apr 16, 2010 | 18.23 | 18.23 | 17.70 | 17.89 | 116,994 | -0.34(-1.84%) |
Apr 15, 2010 | 18.06 | 18.34 | 18.06 | 18.23 | 57,849 | +0.11(+0.62%) |
Apr 14, 2010 | 17.73 | 18.15 | 17.73 | 18.12 | 76,516 | +0.45(+2.54%) |
Apr 13, 2010 | 17.67 | 17.67 | 17.36 | 17.67 | 52,243 | +0.00(+0.00%) |
Apr 12, 2010 | 17.87 | 17.87 | 17.53 | 17.67 | 84,373 | -0.14(-0.79%) |
Apr 09, 2010 | 18.06 | 18.06 | 17.64 | 17.81 | 55,598 | -0.22(-1.24%) |
Apr 08, 2010 | 17.78 | 18.03 | 17.59 | 18.03 | 63,234 | +0.14(+0.78%) |
Apr 07, 2010 | 17.70 | 18.09 | 17.61 | 17.89 | 82,995 | +0.11(+0.63%) |
Apr 06, 2010 | 17.39 | 17.84 | 17.39 | 17.78 | 55,844 | +0.28(+1.60%) |
Apr 05, 2010 | 17.61 | 17.67 | 17.36 | 17.50 | 61,112 | +0.03(+0.16%) |
Apr 01, 2010 | 17.50 | 17.47 | 17.47 | 17.47 | 64,208 | +0.20(+1.13%) |
Mar 31, 2010 | 17.42 | 17.87 | 17.25 | 17.28 | 107,227 | -0.31(-1.75%) |
Mar 30, 2010 | 17.50 | 17.61 | 17.22 | 17.59 | 76,297 | +0.17(+0.96%) |
Mar 29, 2010 | 17.59 | 17.64 | 17.25 | 17.42 | 45,177 | -0.06(-0.32%) |
Mar 26, 2010 | 18.09 | 18.12 | 17.42 | 17.47 | 66,277 | -0.48(-2.65%) |
Mar 25, 2010 | 18.40 | 18.59 | 17.92 | 17.95 | 118,455 | -0.34(-1.84%) |
Mar 24, 2010 | 18.34 | 18.54 | 18.03 | 18.29 | 89,295 | -0.11(-0.61%) |
Mar 23, 2010 | 18.17 | 18.43 | 17.95 | 18.40 | 87,046 | +0.20(+1.08%) |
Mar 22, 2010 | 17.87 | 18.23 | 17.53 | 18.20 | 89,417 | +0.11(+0.62%) |
Mar 19, 2010 | 17.64 | 18.09 | 17.17 | 18.09 | 281,301 | +0.56(+3.20%) |
Mar 18, 2010 | 17.47 | 17.64 | 17.36 | 17.53 | 48,206 | -0.03(-0.16%) |
Mar 17, 2010 | 17.50 | 17.61 | 17.45 | 17.56 | 53,479 | +0.06(+0.32%) |
Mar 16, 2010 | 17.47 | 17.50 | 17.36 | 17.50 | 36,488 | +0.03(+0.16%) |
Mar 15, 2010 | 17.39 | 17.50 | 17.25 | 17.47 | 46,117 | +0.08(+0.48%) |
Mar 12, 2010 | 17.47 | 17.47 | 17.28 | 17.39 | 70,440 | -0.11(-0.64%) |
Mar 11, 2010 | 17.28 | 17.50 | 17.08 | 17.50 | 48,049 | +0.11(+0.64%) |
Mar 10, 2010 | 17.17 | 17.45 | 17.17 | 17.39 | 58,750 | +0.17(+0.98%) |
Mar 09, 2010 | 16.94 | 17.33 | 16.94 | 17.22 | 74,831 | +0.17(+0.99%) |
Mar 08, 2010 | 17.36 | 17.42 | 17.03 | 17.05 | 97,613 | -0.36(-2.09%) |
Mar 05, 2010 | 17.19 | 17.42 | 16.86 | 17.42 | 111,410 | +0.28(+1.63%) |
Mar 04, 2010 | 16.94 | 17.17 | 16.69 | 17.14 | 66,011 | +0.28(+1.66%) |
Mar 03, 2010 | 17.25 | 17.31 | 16.77 | 16.86 | 93,926 | -0.30(-1.75%) |
Mar 02, 2010 | 17.13 | 17.19 | 16.99 | 17.16 | 166,775 | +0.08(+0.49%) |