Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.23 | 16.46 | 16.16 | 16.23 | 170,310 | -0.30(-1.81%) |
May 27, 2010 | 16.41 | 16.54 | 16.28 | 16.53 | 114,254 | +0.41(+2.54%) |
May 26, 2010 | 16.12 | 16.45 | 16.04 | 16.12 | 1,132 | +0.04(+0.25%) |
May 25, 2010 | 15.87 | 16.11 | 15.79 | 16.08 | 431,384 | +0.06(+0.37%) |
May 24, 2010 | 16.30 | 16.33 | 15.99 | 16.02 | 195,771 | -0.34(-2.08%) |
May 21, 2010 | 15.99 | 16.54 | 15.91 | 16.36 | 233,832 | +0.31(+1.93%) |
May 20, 2010 | 16.27 | 16.42 | 16.05 | 16.05 | 203,128 | -0.93(-5.48%) |
May 19, 2010 | 17.00 | 17.28 | 16.84 | 16.98 | 361,855 | -0.02(-0.12%) |
May 18, 2010 | 17.15 | 17.20 | 16.86 | 17.00 | 133,574 | +0.00(+0.00%) |
May 17, 2010 | 17.09 | 17.22 | 16.74 | 17.00 | 150,003 | +0.00(+0.00%) |
May 14, 2010 | 17.00 | 17.13 | 16.90 | 17.00 | 152,706 | -0.16(-0.93%) |
May 13, 2010 | 17.13 | 17.30 | 17.05 | 17.16 | 112,689 | -0.05(-0.29%) |
May 12, 2010 | 17.11 | 17.32 | 16.95 | 17.21 | 235,692 | +0.11(+0.64%) |
May 11, 2010 | 17.04 | 17.35 | 17.00 | 17.10 | 268,761 | +0.11(+0.65%) |
May 10, 2010 | 16.90 | 17.05 | 16.85 | 16.99 | 203,592 | +0.58(+3.53%) |
May 07, 2010 | 17.02 | 17.07 | 16.30 | 16.41 | 488,664 | -0.59(-3.47%) |
May 06, 2010 | 17.20 | 17.40 | 16.58 | 17.00 | 395,010 | -0.22(-1.28%) |
May 05, 2010 | 17.32 | 17.41 | 17.16 | 17.22 | 177,296 | -0.16(-0.92%) |
May 04, 2010 | 17.16 | 17.45 | 16.95 | 17.38 | 382,159 | +0.11(+0.64%) |
May 03, 2010 | 17.06 | 17.28 | 17.06 | 17.27 | 346,317 | +0.23(+1.35%) |
Apr 30, 2010 | 17.42 | 17.58 | 17.04 | 17.04 | 408,697 | -0.43(-2.46%) |
Apr 29, 2010 | 18.49 | 18.51 | 17.34 | 17.47 | 653,614 | -1.53(-8.05%) |
Apr 28, 2010 | 19.22 | 19.25 | 18.94 | 19.00 | 83,273 | -0.20(-1.04%) |
Apr 27, 2010 | 19.29 | 19.54 | 19.16 | 19.20 | 104,759 | -0.17(-0.88%) |
Apr 26, 2010 | 19.77 | 19.79 | 19.34 | 19.37 | 111,433 | -0.46(-2.32%) |
Apr 23, 2010 | 19.52 | 19.83 | 19.52 | 19.83 | 121,382 | +0.23(+1.17%) |
Apr 22, 2010 | 18.81 | 19.61 | 18.76 | 19.60 | 189,144 | +0.65(+3.43%) |
Apr 21, 2010 | 18.84 | 18.95 | 18.75 | 18.95 | 106,129 | +0.07(+0.37%) |
Apr 20, 2010 | 18.92 | 18.96 | 18.77 | 18.88 | 85,622 | +0.08(+0.43%) |
Apr 19, 2010 | 18.76 | 18.88 | 18.61 | 18.80 | 125,980 | -0.05(-0.27%) |
Apr 16, 2010 | 19.00 | 19.01 | 18.76 | 18.85 | 143,767 | -0.14(-0.74%) |
Apr 15, 2010 | 18.91 | 18.99 | 18.84 | 18.99 | 125,506 | +0.02(+0.11%) |
Apr 14, 2010 | 18.94 | 18.98 | 18.60 | 18.97 | 191,589 | +0.05(+0.26%) |
Apr 13, 2010 | 18.80 | 18.96 | 18.72 | 18.92 | 103,419 | +0.04(+0.21%) |
Apr 12, 2010 | 18.82 | 19.05 | 18.78 | 18.88 | 113,681 | +0.02(+0.11%) |
Apr 09, 2010 | 18.53 | 18.89 | 18.50 | 18.86 | 121,145 | +0.08(+0.43%) |
Apr 08, 2010 | 18.75 | 18.91 | 18.73 | 18.78 | 255,076 | -0.07(-0.37%) |
Apr 07, 2010 | 18.91 | 19.02 | 18.75 | 18.85 | 170,864 | -0.21(-1.10%) |
Apr 06, 2010 | 19.04 | 19.16 | 18.94 | 19.06 | 169,767 | +0.00(+0.00%) |
Apr 05, 2010 | 18.92 | 19.11 | 18.87 | 19.06 | 92,028 | +0.16(+0.85%) |
Apr 01, 2010 | 18.80 | 18.90 | 18.90 | 18.90 | 591,700 | +0.16(+0.85%) |
Mar 31, 2010 | 18.86 | 19.01 | 18.73 | 18.74 | 215,262 | -0.23(-1.21%) |
Mar 30, 2010 | 19.02 | 19.22 | 18.81 | 18.97 | 107,029 | -0.09(-0.47%) |
Mar 29, 2010 | 19.03 | 19.10 | 18.70 | 19.06 | 133,552 | +0.03(+0.16%) |
Mar 26, 2010 | 19.01 | 19.03 | 18.85 | 19.03 | 99,088 | +0.13(+0.69%) |
Mar 25, 2010 | 19.27 | 19.30 | 18.84 | 18.90 | 136,818 | -0.25(-1.31%) |
Mar 24, 2010 | 19.37 | 19.37 | 19.09 | 19.15 | 166,490 | -0.24(-1.24%) |
Mar 23, 2010 | 19.27 | 19.42 | 19.07 | 19.39 | 62,830 | +0.11(+0.57%) |
Mar 22, 2010 | 19.00 | 19.30 | 19.00 | 19.28 | 89,816 | +0.15(+0.78%) |
Mar 19, 2010 | 19.17 | 19.21 | 18.95 | 19.13 | 146,135 | +0.05(+0.26%) |
Mar 18, 2010 | 19.12 | 19.26 | 19.05 | 19.08 | 86,666 | -0.12(-0.63%) |
Mar 17, 2010 | 19.22 | 19.39 | 19.18 | 19.20 | 108,180 | +0.01(+0.05%) |
Mar 16, 2010 | 19.21 | 19.24 | 19.00 | 19.19 | 103,621 | +0.04(+0.21%) |
Mar 15, 2010 | 19.04 | 19.25 | 19.03 | 19.15 | 106,163 | +0.19(+1.00%) |
Mar 12, 2010 | 19.03 | 19.09 | 18.85 | 18.96 | 267,278 | -0.01(-0.05%) |
Mar 11, 2010 | 19.00 | 19.00 | 18.89 | 18.97 | 158,241 | -0.06(-0.32%) |
Mar 10, 2010 | 18.88 | 19.21 | 18.79 | 19.03 | 190,061 | +0.09(+0.48%) |
Mar 09, 2010 | 19.07 | 19.27 | 18.89 | 18.94 | 262,463 | -0.10(-0.53%) |
Mar 08, 2010 | 19.04 | 19.23 | 18.97 | 19.04 | 153,728 | +0.01(+0.05%) |
Mar 05, 2010 | 18.70 | 19.13 | 18.64 | 19.03 | 183,197 | +0.37(+1.98%) |
Mar 04, 2010 | 18.57 | 18.67 | 18.48 | 18.66 | 306,836 | +0.18(+0.97%) |
Mar 03, 2010 | 18.70 | 18.72 | 18.47 | 18.48 | 223,131 | -0.15(-0.81%) |
Mar 02, 2010 | 18.71 | 18.85 | 18.53 | 18.63 | 344,158 | -0.10(-0.53%) |