Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.52 | 17.72 | 17.51 | 17.52 | 355,324 | -0.21(-1.21%) |
May 27, 2010 | 17.57 | 17.77 | 17.38 | 17.73 | 520,501 | +0.53(+3.08%) |
May 26, 2010 | 17.20 | 17.44 | 17.14 | 17.20 | 4,029 | +0.02(+0.14%) |
May 25, 2010 | 16.68 | 17.21 | 16.66 | 17.18 | 849,319 | +0.09(+0.50%) |
May 24, 2010 | 17.23 | 17.47 | 17.01 | 17.09 | 463,019 | -0.21(-1.20%) |
May 21, 2010 | 16.98 | 17.32 | 16.97 | 17.30 | 774,851 | +0.03(+0.19%) |
May 20, 2010 | 17.30 | 17.64 | 17.24 | 17.27 | 646,070 | -0.53(-2.99%) |
May 19, 2010 | 17.83 | 18.15 | 17.69 | 17.80 | 372,613 | -0.11(-0.63%) |
May 18, 2010 | 18.39 | 18.44 | 17.84 | 17.91 | 469,216 | -0.29(-1.60%) |
May 17, 2010 | 18.13 | 18.23 | 17.85 | 18.20 | 487,466 | +0.14(+0.79%) |
May 14, 2010 | 18.06 | 18.22 | 17.89 | 18.06 | 313,985 | -0.24(-1.33%) |
May 13, 2010 | 18.29 | 18.45 | 18.22 | 18.30 | 470,284 | -0.04(-0.23%) |
May 12, 2010 | 17.83 | 18.36 | 17.81 | 18.35 | 541,143 | +0.55(+3.08%) |
May 11, 2010 | 17.77 | 17.94 | 17.75 | 17.80 | 402,422 | +0.13(+0.72%) |
May 10, 2010 | 17.40 | 17.71 | 17.40 | 17.67 | 557,912 | +0.77(+4.54%) |
May 07, 2010 | 17.22 | 17.22 | 16.59 | 16.90 | 702,577 | -0.32(-1.83%) |
May 06, 2010 | 17.71 | 17.90 | 16.79 | 17.22 | 516,875 | -0.55(-3.11%) |
May 05, 2010 | 17.81 | 17.91 | 17.66 | 17.77 | 445,522 | -0.04(-0.22%) |
May 04, 2010 | 18.09 | 18.13 | 17.72 | 17.81 | 516,606 | -0.49(-2.68%) |
May 03, 2010 | 18.22 | 18.33 | 18.12 | 18.30 | 353,977 | +0.16(+0.90%) |
Apr 30, 2010 | 18.53 | 18.61 | 18.12 | 18.14 | 480,849 | -0.34(-1.84%) |
Apr 29, 2010 | 18.20 | 18.50 | 18.04 | 18.48 | 377,012 | +0.38(+2.09%) |
Apr 28, 2010 | 17.97 | 18.23 | 17.93 | 18.10 | 324,486 | +0.21(+1.15%) |
Apr 27, 2010 | 18.04 | 18.26 | 17.85 | 17.89 | 475,053 | -0.26(-1.41%) |
Apr 26, 2010 | 18.23 | 18.40 | 18.11 | 18.15 | 304,556 | -0.12(-0.64%) |
Apr 23, 2010 | 18.15 | 18.27 | 18.02 | 18.27 | 218,008 | +0.14(+0.79%) |
Apr 22, 2010 | 17.87 | 18.14 | 17.81 | 18.12 | 185,110 | +0.10(+0.54%) |
Apr 21, 2010 | 17.97 | 18.05 | 17.91 | 18.02 | 173,947 | +0.03(+0.18%) |
Apr 20, 2010 | 17.92 | 17.99 | 17.73 | 17.99 | 241,469 | +0.17(+0.94%) |
Apr 19, 2010 | 17.55 | 17.84 | 17.53 | 17.83 | 692,829 | +0.15(+0.82%) |
Apr 16, 2010 | 17.89 | 17.95 | 17.65 | 17.68 | 518,192 | -0.21(-1.18%) |
Apr 15, 2010 | 17.86 | 17.96 | 17.81 | 17.89 | 278,241 | -0.04(-0.23%) |
Apr 14, 2010 | 17.63 | 17.94 | 17.63 | 17.93 | 422,715 | +0.42(+2.41%) |
Apr 13, 2010 | 17.46 | 17.54 | 17.37 | 17.51 | 194,912 | +0.00(+0.02%) |
Apr 12, 2010 | 17.49 | 17.55 | 17.37 | 17.51 | 302,053 | -0.02(-0.12%) |
Apr 09, 2010 | 17.58 | 17.60 | 17.47 | 17.53 | 198,299 | -0.06(-0.34%) |
Apr 08, 2010 | 17.64 | 17.66 | 17.49 | 17.59 | 258,953 | -0.12(-0.66%) |
Apr 07, 2010 | 17.48 | 17.70 | 17.48 | 17.70 | 369,800 | +0.15(+0.88%) |
Apr 06, 2010 | 17.37 | 17.57 | 17.35 | 17.55 | 215,807 | +0.08(+0.44%) |
Apr 05, 2010 | 17.48 | 17.50 | 17.34 | 17.47 | 218,085 | +0.12(+0.70%) |
Apr 01, 2010 | 17.55 | 17.35 | 17.35 | 17.35 | 541,012 | -0.07(-0.41%) |
Mar 31, 2010 | 17.46 | 17.65 | 17.42 | 17.42 | 399,334 | -0.16(-0.90%) |
Mar 30, 2010 | 17.46 | 17.63 | 17.46 | 17.58 | 348,724 | +0.09(+0.53%) |
Mar 29, 2010 | 17.30 | 17.50 | 17.30 | 17.49 | 246,806 | +0.19(+1.10%) |
Mar 26, 2010 | 17.34 | 17.43 | 17.22 | 17.30 | 233,791 | -0.03(-0.19%) |
Mar 25, 2010 | 17.43 | 17.59 | 17.32 | 17.33 | 313,972 | -0.08(-0.44%) |
Mar 24, 2010 | 17.52 | 17.58 | 17.38 | 17.41 | 276,585 | -0.14(-0.80%) |
Mar 23, 2010 | 17.42 | 17.56 | 17.33 | 17.55 | 203,931 | +0.10(+0.55%) |
Mar 22, 2010 | 17.25 | 17.49 | 17.21 | 17.45 | 308,992 | +0.10(+0.57%) |
Mar 19, 2010 | 17.47 | 17.50 | 17.28 | 17.35 | 495,567 | -0.05(-0.29%) |
Mar 18, 2010 | 17.43 | 17.58 | 17.36 | 17.40 | 220,172 | -0.06(-0.36%) |
Mar 17, 2010 | 17.43 | 17.58 | 17.35 | 17.47 | 308,703 | +0.09(+0.50%) |
Mar 16, 2010 | 17.24 | 17.40 | 17.20 | 17.38 | 363,567 | +0.18(+1.04%) |
Mar 15, 2010 | 17.07 | 17.20 | 17.07 | 17.20 | 325,491 | +0.09(+0.52%) |
Mar 12, 2010 | 17.12 | 17.18 | 16.96 | 17.11 | 411,052 | +0.10(+0.56%) |
Mar 11, 2010 | 17.02 | 17.14 | 16.86 | 17.02 | 746,701 | +0.33(+1.98%) |
Mar 10, 2010 | 16.64 | 16.74 | 16.57 | 16.69 | 535,384 | +0.10(+0.63%) |
Mar 09, 2010 | 16.66 | 16.71 | 16.47 | 16.58 | 722,480 | -0.07(-0.43%) |
Mar 08, 2010 | 16.61 | 16.66 | 16.55 | 16.65 | 296,666 | +0.09(+0.52%) |
Mar 05, 2010 | 16.33 | 16.57 | 16.22 | 16.57 | 668,446 | +0.27(+1.68%) |
Mar 04, 2010 | 16.18 | 16.34 | 16.13 | 16.29 | 608,921 | +0.11(+0.66%) |
Mar 03, 2010 | 16.22 | 16.26 | 16.12 | 16.19 | 380,792 | -0.02(-0.11%) |
Mar 02, 2010 | 16.08 | 16.22 | 16.05 | 16.20 | 551,201 | +0.20(+1.23%) |