Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.92 | 17.04 | 16.39 | 16.65 | 72,919 | -0.27(-1.58%) |
May 27, 2010 | 16.34 | 16.95 | 16.11 | 16.92 | 48,868 | +0.92(+5.75%) |
May 26, 2010 | 16.10 | 16.66 | 15.88 | 16.00 | 106,628 | -0.01(-0.06%) |
May 25, 2010 | 15.56 | 16.07 | 15.18 | 16.01 | 99,100 | -0.07(-0.43%) |
May 24, 2010 | 16.14 | 16.24 | 15.89 | 16.08 | 67,705 | -0.13(-0.79%) |
May 21, 2010 | 15.60 | 16.30 | 14.92 | 16.20 | 160,559 | +0.31(+1.93%) |
May 20, 2010 | 15.86 | 16.90 | 15.69 | 15.90 | 245,071 | -1.48(-8.54%) |
May 19, 2010 | 16.96 | 17.42 | 16.51 | 17.38 | 101,824 | +0.32(+1.86%) |
May 18, 2010 | 17.99 | 18.01 | 17.02 | 17.07 | 90,050 | -0.64(-3.63%) |
May 17, 2010 | 18.21 | 18.32 | 17.52 | 17.71 | 114,599 | -0.37(-2.03%) |
May 14, 2010 | 18.23 | 18.26 | 17.73 | 18.07 | 59,564 | -0.36(-1.93%) |
May 13, 2010 | 18.59 | 18.88 | 18.18 | 18.43 | 103,825 | -0.27(-1.43%) |
May 12, 2010 | 18.18 | 18.85 | 18.13 | 18.70 | 97,455 | +0.62(+3.45%) |
May 11, 2010 | 18.00 | 18.29 | 17.41 | 18.07 | 60,887 | +0.19(+1.05%) |
May 10, 2010 | 17.21 | 17.97 | 17.09 | 17.89 | 144,061 | +1.11(+6.61%) |
May 07, 2010 | 16.96 | 17.49 | 16.64 | 16.78 | 187,679 | -0.37(-2.14%) |
May 06, 2010 | 17.92 | 18.35 | 16.31 | 17.14 | 150,813 | -0.81(-4.52%) |
May 05, 2010 | 18.46 | 18.73 | 17.86 | 17.96 | 155,566 | -0.72(-3.87%) |
May 04, 2010 | 18.65 | 19.01 | 18.19 | 18.68 | 265,216 | -0.01(-0.05%) |
May 03, 2010 | 18.21 | 18.75 | 17.80 | 18.69 | 271,378 | +1.36(+7.82%) |
Apr 30, 2010 | 17.55 | 17.84 | 17.33 | 17.33 | 141,905 | -0.23(-1.30%) |
Apr 29, 2010 | 17.23 | 17.56 | 17.05 | 17.56 | 70,787 | +0.38(+2.19%) |
Apr 28, 2010 | 17.29 | 17.39 | 17.07 | 17.18 | 43,125 | +0.03(+0.17%) |
Apr 27, 2010 | 17.69 | 17.89 | 17.12 | 17.15 | 65,091 | -0.62(-3.51%) |
Apr 26, 2010 | 17.75 | 17.89 | 17.73 | 17.78 | 44,081 | -0.04(-0.22%) |
Apr 23, 2010 | 18.01 | 18.03 | 17.75 | 17.82 | 71,681 | -0.26(-1.42%) |
Apr 22, 2010 | 17.82 | 18.11 | 17.63 | 18.07 | 53,292 | +0.05(+0.27%) |
Apr 21, 2010 | 18.02 | 18.16 | 17.77 | 18.03 | 60,767 | -0.03(-0.16%) |
Apr 20, 2010 | 17.80 | 18.16 | 17.56 | 18.05 | 127,858 | +0.56(+3.23%) |
Apr 19, 2010 | 17.41 | 17.63 | 17.00 | 17.49 | 226,102 | +0.06(+0.34%) |
Apr 16, 2010 | 17.72 | 17.72 | 17.30 | 17.43 | 103,463 | -0.29(-1.62%) |
Apr 15, 2010 | 17.60 | 18.00 | 17.46 | 17.72 | 129,265 | +0.05(+0.28%) |
Apr 14, 2010 | 16.69 | 17.67 | 16.69 | 17.67 | 242,369 | +0.99(+5.93%) |
Apr 13, 2010 | 16.50 | 16.73 | 16.39 | 16.68 | 86,538 | +0.17(+1.02%) |
Apr 12, 2010 | 16.35 | 16.66 | 16.33 | 16.51 | 70,997 | +0.11(+0.66%) |
Apr 09, 2010 | 16.42 | 16.54 | 16.13 | 16.40 | 114,180 | -0.08(-0.48%) |
Apr 08, 2010 | 15.64 | 16.63 | 15.52 | 16.48 | 189,745 | +0.83(+5.31%) |
Apr 07, 2010 | 15.30 | 15.65 | 15.27 | 15.65 | 153,437 | +0.24(+1.54%) |
Apr 06, 2010 | 15.15 | 15.48 | 15.15 | 15.41 | 61,194 | +0.08(+0.52%) |
Apr 05, 2010 | 14.80 | 15.33 | 14.80 | 15.33 | 115,611 | +0.54(+3.68%) |
Apr 01, 2010 | 14.69 | 14.79 | 14.79 | 14.79 | 59,604 | +0.15(+1.03%) |
Mar 31, 2010 | 14.62 | 15.05 | 14.62 | 14.64 | 134,002 | -0.12(-0.82%) |
Mar 30, 2010 | 14.95 | 15.12 | 14.71 | 14.76 | 96,896 | -0.13(-0.86%) |
Mar 29, 2010 | 14.99 | 15.23 | 14.82 | 14.89 | 85,391 | -0.11(-0.73%) |
Mar 26, 2010 | 15.12 | 15.33 | 14.94 | 15.00 | 106,699 | -0.02(-0.13%) |
Mar 25, 2010 | 15.32 | 15.68 | 14.98 | 15.02 | 100,717 | -0.25(-1.62%) |
Mar 24, 2010 | 15.39 | 15.54 | 15.24 | 15.26 | 134,309 | -0.24(-1.53%) |
Mar 23, 2010 | 15.34 | 15.54 | 15.21 | 15.50 | 167,467 | +0.18(+1.16%) |
Mar 22, 2010 | 14.98 | 15.38 | 14.80 | 15.32 | 119,982 | +0.27(+1.78%) |
Mar 19, 2010 | 15.82 | 15.82 | 14.89 | 15.06 | 178,586 | -0.64(-4.10%) |
Mar 18, 2010 | 15.96 | 15.96 | 15.68 | 15.70 | 85,673 | -0.37(-2.28%) |
Mar 17, 2010 | 15.88 | 16.27 | 15.84 | 16.07 | 75,454 | +0.19(+1.18%) |
Mar 16, 2010 | 15.62 | 15.88 | 15.47 | 15.88 | 84,235 | +0.32(+2.04%) |
Mar 15, 2010 | 15.31 | 15.68 | 15.14 | 15.56 | 47,762 | -0.14(-0.88%) |
Mar 12, 2010 | 15.87 | 15.87 | 15.39 | 15.70 | 42,930 | -0.15(-0.94%) |
Mar 11, 2010 | 15.82 | 15.85 | 15.59 | 15.85 | 69,487 | +0.01(+0.06%) |
Mar 10, 2010 | 15.28 | 15.96 | 14.85 | 15.84 | 820,424 | +0.50(+3.29%) |
Mar 09, 2010 | 15.17 | 15.39 | 15.04 | 15.33 | 125,745 | +0.03(+0.19%) |
Mar 08, 2010 | 15.46 | 15.46 | 15.24 | 15.30 | 87,610 | -0.21(-1.34%) |
Mar 05, 2010 | 15.33 | 15.58 | 15.29 | 15.51 | 312,553 | +0.18(+1.16%) |
Mar 04, 2010 | 15.19 | 15.40 | 15.15 | 15.33 | 91,904 | +0.13(+0.85%) |
Mar 03, 2010 | 15.58 | 15.59 | 15.11 | 15.20 | 105,027 | -0.40(-2.54%) |
Mar 02, 2010 | 15.79 | 15.83 | 15.57 | 15.60 | 96,554 | -0.14(-0.88%) |