Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.19 | 17.34 | 17.19 | 17.19 | 3,972 | -0.15(-0.85%) |
May 27, 2010 | 17.13 | 17.34 | 17.13 | 17.34 | 16,134 | +0.54(+3.22%) |
May 26, 2010 | 17.09 | 17.15 | 16.79 | 16.80 | 15,949 | -0.07(-0.44%) |
May 25, 2010 | 16.52 | 16.90 | 16.52 | 16.87 | 7,334 | -0.10(-0.60%) |
May 24, 2010 | 17.05 | 17.15 | 16.97 | 16.97 | 4,595 | -0.01(-0.07%) |
May 21, 2010 | 17.24 | 17.24 | 16.60 | 16.99 | 35,685 | -0.01(-0.05%) |
May 20, 2010 | 17.09 | 17.18 | 16.99 | 16.99 | 70,835 | -0.61(-3.49%) |
May 19, 2010 | 17.55 | 17.61 | 17.39 | 17.61 | 10,317 | -0.09(-0.49%) |
May 18, 2010 | 17.92 | 17.92 | 17.67 | 17.69 | 2,975 | -0.26(-1.44%) |
May 17, 2010 | 17.94 | 17.95 | 17.77 | 17.95 | 61,653 | +0.07(+0.37%) |
May 14, 2010 | 17.89 | 18.15 | 17.81 | 17.89 | 20,676 | -0.42(-2.30%) |
May 13, 2010 | 18.40 | 18.43 | 18.25 | 18.31 | 11,646 | -0.16(-0.86%) |
May 12, 2010 | 18.22 | 18.47 | 18.21 | 18.47 | 11,412 | +0.25(+1.37%) |
May 11, 2010 | 18.34 | 18.37 | 18.20 | 18.22 | 22,653 | -0.01(-0.04%) |
May 10, 2010 | 18.09 | 18.23 | 18.08 | 18.23 | 28,756 | +0.76(+4.36%) |
May 07, 2010 | 17.64 | 17.68 | 17.05 | 17.46 | 95,108 | -0.30(-1.69%) |
May 06, 2010 | 18.20 | 18.28 | 17.41 | 17.77 | 34,593 | -0.52(-2.86%) |
May 05, 2010 | 18.31 | 18.41 | 18.28 | 18.29 | 33,471 | -0.10(-0.56%) |
May 04, 2010 | 18.61 | 18.61 | 18.32 | 18.39 | 26,674 | -0.45(-2.39%) |
May 03, 2010 | 18.66 | 18.87 | 18.66 | 18.84 | 21,353 | +0.27(+1.43%) |
Apr 30, 2010 | 18.90 | 18.91 | 18.57 | 18.57 | 33,926 | -0.29(-1.52%) |
Apr 29, 2010 | 18.79 | 18.88 | 18.79 | 18.86 | 22,716 | +0.19(+1.03%) |
Apr 28, 2010 | 18.66 | 18.72 | 18.60 | 18.67 | 22,814 | +0.09(+0.51%) |
Apr 27, 2010 | 18.88 | 18.96 | 18.54 | 18.57 | 32,677 | -0.40(-2.09%) |
Apr 26, 2010 | 19.02 | 19.09 | 18.97 | 18.97 | 28,585 | -0.07(-0.34%) |
Apr 23, 2010 | 18.89 | 19.04 | 18.89 | 19.04 | 38,990 | +0.08(+0.43%) |
Apr 22, 2010 | 18.68 | 18.95 | 18.68 | 18.95 | 10,938 | +0.06(+0.30%) |
Apr 21, 2010 | 18.96 | 18.96 | 18.80 | 18.90 | 25,115 | -0.05(-0.28%) |
Apr 20, 2010 | 18.91 | 18.96 | 18.89 | 18.95 | 9,066 | +0.15(+0.78%) |
Apr 19, 2010 | 18.63 | 18.80 | 18.63 | 18.80 | 5,497 | +0.05(+0.24%) |
Apr 16, 2010 | 18.90 | 18.94 | 18.76 | 18.76 | 32,399 | -0.23(-1.21%) |
Apr 15, 2010 | 18.95 | 19.02 | 18.94 | 18.99 | 76,447 | +0.04(+0.19%) |
Apr 14, 2010 | 18.84 | 18.95 | 18.84 | 18.95 | 14,065 | +0.23(+1.25%) |
Apr 13, 2010 | 18.64 | 18.74 | 18.59 | 18.72 | 15,624 | +0.04(+0.22%) |
Apr 12, 2010 | 18.69 | 18.70 | 18.67 | 18.68 | 3,874 | +0.02(+0.09%) |
Apr 09, 2010 | 18.56 | 18.66 | 18.56 | 18.66 | 11,348 | +0.12(+0.66%) |
Apr 08, 2010 | 18.39 | 18.57 | 18.39 | 18.54 | 14,270 | +0.05(+0.29%) |
Apr 07, 2010 | 18.57 | 18.57 | 18.43 | 18.48 | 39,787 | -0.08(-0.42%) |
Apr 06, 2010 | 18.49 | 18.60 | 18.49 | 18.56 | 4,048 | +0.03(+0.15%) |
Apr 05, 2010 | 18.48 | 18.55 | 18.48 | 18.53 | 19,110 | +0.15(+0.80%) |
Apr 01, 2010 | 18.41 | 18.39 | 18.39 | 18.39 | 14,903 | +0.04(+0.23%) |
Mar 31, 2010 | 18.31 | 18.36 | 18.27 | 18.34 | 9,999 | -0.06(-0.33%) |
Mar 30, 2010 | 18.37 | 18.41 | 18.32 | 18.41 | 12,062 | +0.09(+0.49%) |
Mar 29, 2010 | 18.34 | 18.36 | 18.32 | 18.32 | 11,092 | +0.04(+0.25%) |
Mar 26, 2010 | 18.32 | 18.32 | 18.24 | 18.27 | 21,253 | -0.01(-0.04%) |
Mar 25, 2010 | 18.39 | 18.48 | 18.28 | 18.28 | 175,403 | +0.01(+0.07%) |
Mar 24, 2010 | 18.30 | 18.32 | 18.23 | 18.27 | 47,367 | -0.08(-0.46%) |
Mar 23, 2010 | 18.30 | 18.35 | 18.24 | 18.35 | 43,146 | +0.08(+0.44%) |
Mar 22, 2010 | 18.09 | 18.30 | 18.09 | 18.27 | 80,955 | +0.13(+0.72%) |
Mar 19, 2010 | 18.32 | 18.32 | 18.10 | 18.14 | 12,020 | -0.12(-0.67%) |
Mar 18, 2010 | 18.22 | 18.27 | 18.22 | 18.26 | 25,043 | +0.04(+0.22%) |
Mar 17, 2010 | 18.21 | 18.28 | 18.20 | 18.22 | 10,391 | +0.09(+0.50%) |
Mar 16, 2010 | 18.09 | 18.14 | 18.09 | 18.13 | 2,515 | +0.11(+0.63%) |
Mar 15, 2010 | 17.97 | 18.02 | 17.97 | 18.02 | 18,032 | +0.02(+0.09%) |
Mar 12, 2010 | 17.98 | 18.00 | 17.97 | 18.00 | 25,959 | +0.02(+0.09%) |
Mar 11, 2010 | 17.83 | 17.99 | 17.83 | 17.99 | 10,888 | +0.09(+0.48%) |
Mar 10, 2010 | 17.82 | 17.92 | 17.82 | 17.90 | 26,270 | +0.08(+0.46%) |
Mar 09, 2010 | 17.81 | 17.90 | 17.79 | 17.82 | 9,499 | +0.00(+0.02%) |
Mar 08, 2010 | 17.81 | 17.85 | 17.79 | 17.81 | 19,899 | +0.02(+0.11%) |
Mar 05, 2010 | 17.65 | 17.81 | 17.65 | 17.79 | 26,466 | +0.18(+1.02%) |
Mar 04, 2010 | 17.56 | 17.61 | 17.53 | 17.61 | 38,416 | +0.04(+0.26%) |
Mar 03, 2010 | 17.59 | 17.66 | 17.57 | 17.57 | 13,679 | +0.04(+0.21%) |
Mar 02, 2010 | 17.57 | 17.59 | 17.52 | 17.53 | 10,489 | +0.04(+0.26%) |