Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.06 | 16.28 | 15.84 | 16.06 | 141,285 | -0.20(-1.21%) |
May 27, 2010 | 16.21 | 16.29 | 15.99 | 16.26 | 150,748 | +0.33(+2.04%) |
May 26, 2010 | 15.93 | 16.31 | 15.84 | 15.93 | 815 | -0.16(-1.01%) |
May 25, 2010 | 15.65 | 16.15 | 15.65 | 16.10 | 94,628 | +0.27(+1.68%) |
May 24, 2010 | 16.09 | 16.16 | 15.81 | 15.83 | 96,843 | -0.36(-2.19%) |
May 21, 2010 | 15.78 | 16.23 | 15.62 | 16.18 | 182,557 | +0.35(+2.21%) |
May 20, 2010 | 16.16 | 16.22 | 15.80 | 15.83 | 272,959 | -0.51(-3.14%) |
May 19, 2010 | 16.46 | 16.82 | 16.33 | 16.35 | 159,595 | -0.22(-1.31%) |
May 18, 2010 | 17.03 | 17.03 | 16.48 | 16.56 | 697 | -0.32(-1.87%) |
May 17, 2010 | 16.79 | 16.92 | 16.51 | 16.88 | 100,661 | +0.25(+1.51%) |
May 14, 2010 | 16.63 | 16.86 | 16.42 | 16.63 | 105,581 | -0.25(-1.49%) |
May 13, 2010 | 16.89 | 17.21 | 16.80 | 16.88 | 49,642 | -0.12(-0.72%) |
May 12, 2010 | 16.70 | 17.03 | 16.54 | 17.00 | 89,001 | +0.30(+1.80%) |
May 11, 2010 | 16.69 | 16.77 | 16.51 | 16.70 | 111,699 | +0.12(+0.74%) |
May 10, 2010 | 16.37 | 16.64 | 16.35 | 16.58 | 142,230 | +0.65(+4.09%) |
May 07, 2010 | 16.05 | 16.21 | 15.78 | 15.93 | 204,888 | -0.01(-0.06%) |
May 06, 2010 | 16.12 | 16.29 | 15.29 | 15.94 | 257,535 | -0.24(-1.46%) |
May 05, 2010 | 16.28 | 16.33 | 16.15 | 16.17 | 104,121 | -0.23(-1.41%) |
May 04, 2010 | 16.59 | 16.59 | 16.28 | 16.41 | 108,988 | -0.19(-1.16%) |
May 03, 2010 | 16.44 | 16.60 | 16.41 | 16.60 | 80,794 | +0.22(+1.32%) |
Apr 30, 2010 | 16.74 | 16.76 | 16.32 | 16.38 | 94,545 | -0.33(-1.95%) |
Apr 29, 2010 | 16.24 | 16.71 | 16.11 | 16.71 | 130,039 | +0.63(+3.89%) |
Apr 28, 2010 | 16.37 | 16.40 | 15.90 | 16.08 | 181,470 | -0.21(-1.27%) |
Apr 27, 2010 | 16.62 | 16.76 | 16.21 | 16.29 | 173,107 | -0.36(-2.16%) |
Apr 26, 2010 | 16.87 | 16.88 | 16.59 | 16.65 | 147,032 | -0.24(-1.43%) |
Apr 23, 2010 | 16.84 | 16.90 | 16.46 | 16.89 | 116,957 | -0.01(-0.09%) |
Apr 22, 2010 | 16.36 | 16.92 | 16.03 | 16.90 | 178,744 | +0.43(+2.63%) |
Apr 21, 2010 | 17.47 | 17.47 | 16.42 | 16.47 | 229 | -1.17(-6.63%) |
Apr 20, 2010 | 17.65 | 17.66 | 17.41 | 17.64 | 914 | +0.00(+0.00%) |
Apr 19, 2010 | 17.47 | 17.72 | 17.47 | 17.64 | 63,103 | +0.14(+0.82%) |
Apr 16, 2010 | 17.55 | 17.64 | 17.47 | 17.50 | 76,623 | -0.05(-0.28%) |
Apr 15, 2010 | 17.68 | 17.71 | 17.51 | 17.55 | 75,225 | -0.18(-1.03%) |
Apr 14, 2010 | 17.73 | 17.82 | 17.60 | 17.73 | 82,895 | +0.03(+0.19%) |
Apr 13, 2010 | 17.53 | 17.73 | 17.42 | 17.69 | 85,580 | +0.16(+0.93%) |
Apr 12, 2010 | 17.65 | 17.65 | 17.38 | 17.53 | 127,833 | -0.05(-0.31%) |
Apr 09, 2010 | 17.56 | 17.63 | 17.42 | 17.58 | 65,248 | -0.03(-0.20%) |
Apr 08, 2010 | 17.74 | 17.74 | 17.56 | 17.62 | 57,952 | -0.13(-0.75%) |
Apr 07, 2010 | 17.64 | 17.88 | 17.64 | 17.75 | 106,897 | +0.03(+0.19%) |
Apr 06, 2010 | 17.53 | 17.84 | 17.53 | 17.72 | 83,027 | +0.05(+0.31%) |
Apr 05, 2010 | 17.51 | 17.72 | 17.48 | 17.66 | 66,102 | +0.26(+1.50%) |
Apr 01, 2010 | 17.58 | 17.40 | 17.40 | 17.40 | 63,877 | -0.02(-0.14%) |
Mar 31, 2010 | 17.62 | 17.70 | 17.41 | 17.43 | 89,425 | -0.19(-1.06%) |
Mar 30, 2010 | 17.84 | 17.89 | 17.40 | 17.61 | 93,172 | -0.25(-1.41%) |
Mar 29, 2010 | 17.87 | 18.02 | 17.85 | 17.87 | 54,146 | -0.06(-0.33%) |
Mar 26, 2010 | 17.93 | 18.12 | 17.90 | 17.93 | 93,099 | +0.03(+0.17%) |
Mar 25, 2010 | 17.98 | 18.12 | 17.88 | 17.90 | 99,016 | -0.03(-0.17%) |
Mar 24, 2010 | 17.90 | 18.00 | 17.80 | 17.93 | 205,466 | +0.02(+0.14%) |
Mar 23, 2010 | 17.64 | 17.92 | 17.60 | 17.90 | 106,937 | +0.17(+0.95%) |
Mar 22, 2010 | 17.34 | 17.73 | 17.34 | 17.73 | 72,506 | +0.31(+1.78%) |
Mar 19, 2010 | 17.67 | 17.72 | 17.41 | 17.42 | 143,956 | -0.19(-1.09%) |
Mar 18, 2010 | 17.58 | 17.77 | 17.54 | 17.61 | 52,854 | -0.02(-0.14%) |
Mar 17, 2010 | 17.75 | 17.80 | 17.27 | 17.64 | 111,255 | -0.06(-0.33%) |
Mar 16, 2010 | 17.74 | 17.78 | 17.64 | 17.70 | 110,773 | -0.02(-0.14%) |
Mar 15, 2010 | 17.79 | 17.81 | 17.69 | 17.72 | 114,570 | +0.15(+0.83%) |
Mar 12, 2010 | 17.48 | 17.63 | 17.46 | 17.58 | 102,070 | +0.14(+0.81%) |
Mar 11, 2010 | 17.28 | 17.44 | 17.24 | 17.44 | 108,515 | +0.16(+0.90%) |
Mar 10, 2010 | 17.06 | 17.31 | 17.06 | 17.28 | 103,979 | +0.21(+1.22%) |
Mar 09, 2010 | 16.94 | 17.19 | 16.93 | 17.07 | 115,727 | +0.06(+0.34%) |
Mar 08, 2010 | 16.94 | 17.03 | 16.91 | 17.01 | 112,665 | +0.09(+0.52%) |
Mar 05, 2010 | 16.87 | 16.98 | 16.78 | 16.93 | 239,036 | +0.09(+0.55%) |
Mar 04, 2010 | 16.85 | 16.88 | 16.63 | 16.84 | 268,744 | +0.10(+0.61%) |
Mar 03, 2010 | 16.80 | 16.92 | 16.65 | 16.73 | 90,270 | -0.09(-0.52%) |
Mar 02, 2010 | 16.82 | 16.95 | 16.61 | 16.82 | 224,108 | -0.02(-0.12%) |