Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.71 | 18.08 | 17.65 | 17.71 | 244,228 | -0.24(-1.35%) |
May 27, 2010 | 17.71 | 17.96 | 17.56 | 17.95 | 414,678 | +0.54(+3.10%) |
May 26, 2010 | 17.41 | 17.73 | 17.36 | 17.41 | 2,639 | -0.04(-0.26%) |
May 25, 2010 | 17.31 | 17.53 | 17.15 | 17.46 | 430,093 | -0.19(-1.10%) |
May 24, 2010 | 17.81 | 17.98 | 17.63 | 17.65 | 249,896 | -0.23(-1.26%) |
May 21, 2010 | 17.48 | 18.00 | 17.48 | 17.87 | 941,953 | +0.11(+0.61%) |
May 20, 2010 | 17.85 | 18.12 | 17.77 | 17.77 | 677,981 | -0.72(-3.87%) |
May 19, 2010 | 18.77 | 18.85 | 18.46 | 18.48 | 362,106 | -0.37(-1.98%) |
May 18, 2010 | 18.91 | 18.99 | 18.67 | 18.86 | 566,225 | +0.13(+0.67%) |
May 17, 2010 | 18.58 | 18.82 | 18.24 | 18.73 | 304,255 | +0.23(+1.22%) |
May 14, 2010 | 18.50 | 18.90 | 18.33 | 18.50 | 320,272 | -0.48(-2.54%) |
May 13, 2010 | 18.96 | 19.13 | 18.90 | 18.99 | 246,012 | -0.07(-0.35%) |
May 12, 2010 | 18.72 | 19.06 | 18.62 | 19.05 | 278,624 | +0.36(+1.90%) |
May 11, 2010 | 18.81 | 18.86 | 18.67 | 18.70 | 305,741 | -0.04(-0.19%) |
May 10, 2010 | 18.43 | 18.77 | 18.42 | 18.73 | 381,166 | +0.55(+3.02%) |
May 07, 2010 | 18.37 | 18.53 | 17.94 | 18.18 | 688,343 | -0.27(-1.46%) |
May 06, 2010 | 18.77 | 18.86 | 17.62 | 18.46 | 1,586,534 | -0.36(-1.94%) |
May 05, 2010 | 18.77 | 18.89 | 18.64 | 18.82 | 455,670 | -0.09(-0.50%) |
May 04, 2010 | 19.03 | 19.13 | 18.81 | 18.91 | 437,460 | -0.30(-1.57%) |
May 03, 2010 | 18.96 | 19.36 | 18.92 | 19.22 | 539,365 | +0.38(+2.03%) |
Apr 30, 2010 | 19.26 | 19.38 | 18.83 | 18.83 | 455,646 | -0.37(-1.92%) |
Apr 29, 2010 | 18.83 | 19.23 | 18.83 | 19.20 | 738,275 | +0.42(+2.23%) |
Apr 28, 2010 | 18.66 | 18.86 | 18.63 | 18.78 | 1,072,567 | +0.15(+0.82%) |
Apr 27, 2010 | 18.70 | 18.84 | 18.45 | 18.63 | 587,157 | -0.20(-1.05%) |
Apr 26, 2010 | 19.11 | 19.23 | 18.78 | 18.83 | 561,609 | -0.28(-1.46%) |
Apr 23, 2010 | 19.29 | 19.32 | 19.09 | 19.11 | 739,708 | -0.14(-0.72%) |
Apr 22, 2010 | 19.72 | 19.78 | 19.21 | 19.25 | 699,509 | -0.70(-3.50%) |
Apr 21, 2010 | 20.02 | 20.18 | 19.71 | 19.94 | 646,116 | -0.11(-0.56%) |
Apr 20, 2010 | 19.58 | 20.06 | 19.58 | 20.06 | 240,939 | +0.50(+2.55%) |
Apr 19, 2010 | 19.48 | 19.58 | 19.29 | 19.56 | 293,482 | +0.07(+0.35%) |
Apr 16, 2010 | 19.74 | 19.90 | 19.39 | 19.49 | 324,761 | -0.26(-1.34%) |
Apr 15, 2010 | 19.50 | 19.75 | 19.48 | 19.75 | 278,717 | +0.18(+0.92%) |
Apr 14, 2010 | 19.14 | 19.61 | 19.06 | 19.58 | 401,157 | +0.47(+2.44%) |
Apr 13, 2010 | 19.14 | 19.19 | 19.03 | 19.11 | 456,689 | -0.09(-0.44%) |
Apr 12, 2010 | 19.10 | 19.26 | 18.99 | 19.19 | 215,939 | +0.09(+0.47%) |
Apr 09, 2010 | 19.08 | 19.14 | 18.87 | 19.10 | 282,085 | +0.03(+0.14%) |
Apr 08, 2010 | 19.16 | 19.25 | 18.90 | 19.08 | 335,565 | -0.06(-0.33%) |
Apr 07, 2010 | 19.13 | 19.21 | 18.98 | 19.14 | 221,776 | +0.08(+0.42%) |
Apr 06, 2010 | 18.87 | 19.14 | 18.83 | 19.06 | 181,971 | +0.08(+0.43%) |
Apr 05, 2010 | 18.93 | 19.04 | 18.85 | 18.98 | 241,035 | +0.06(+0.31%) |
Apr 01, 2010 | 18.93 | 18.92 | 18.92 | 18.92 | 665,986 | +0.11(+0.60%) |
Mar 31, 2010 | 18.75 | 19.01 | 18.74 | 18.81 | 336,889 | -0.05(-0.26%) |
Mar 30, 2010 | 18.81 | 18.87 | 18.63 | 18.86 | 201,823 | +0.11(+0.60%) |
Mar 29, 2010 | 18.62 | 18.79 | 18.62 | 18.75 | 112,528 | +0.12(+0.65%) |
Mar 26, 2010 | 18.69 | 18.72 | 18.46 | 18.62 | 207,535 | +0.02(+0.12%) |
Mar 25, 2010 | 18.93 | 18.93 | 18.58 | 18.60 | 234,672 | -0.15(-0.81%) |
Mar 24, 2010 | 19.37 | 19.37 | 18.75 | 18.75 | 299,529 | -0.64(-3.31%) |
Mar 23, 2010 | 19.20 | 19.41 | 19.02 | 19.40 | 246,459 | +0.26(+1.36%) |
Mar 22, 2010 | 18.69 | 19.14 | 18.69 | 19.14 | 223,130 | +0.31(+1.67%) |
Mar 19, 2010 | 18.85 | 18.97 | 18.62 | 18.82 | 490,437 | +0.05(+0.26%) |
Mar 18, 2010 | 18.76 | 18.92 | 18.74 | 18.77 | 144,072 | -0.04(-0.24%) |
Mar 17, 2010 | 18.74 | 18.94 | 18.62 | 18.82 | 278,572 | +0.10(+0.53%) |
Mar 16, 2010 | 18.50 | 18.74 | 18.41 | 18.72 | 340,708 | +0.22(+1.21%) |
Mar 15, 2010 | 18.36 | 18.49 | 18.29 | 18.49 | 267,822 | +0.25(+1.38%) |
Mar 12, 2010 | 18.33 | 18.34 | 18.06 | 18.24 | 209,817 | +0.02(+0.10%) |
Mar 11, 2010 | 18.23 | 18.36 | 18.20 | 18.23 | 202,898 | -0.13(-0.73%) |
Mar 10, 2010 | 18.21 | 18.36 | 18.15 | 18.36 | 252,252 | +0.10(+0.54%) |
Mar 09, 2010 | 18.10 | 18.29 | 18.06 | 18.26 | 155,278 | +0.07(+0.39%) |
Mar 08, 2010 | 18.27 | 18.37 | 18.16 | 18.19 | 121,775 | -0.13(-0.73%) |
Mar 05, 2010 | 18.22 | 18.35 | 18.11 | 18.32 | 216,784 | +0.17(+0.94%) |
Mar 04, 2010 | 18.13 | 18.16 | 17.97 | 18.15 | 143,053 | +0.01(+0.05%) |
Mar 03, 2010 | 18.26 | 18.30 | 18.14 | 18.14 | 227,300 | -0.03(-0.17%) |
Mar 02, 2010 | 17.97 | 18.25 | 17.90 | 18.18 | 537,970 | +0.18(+1.00%) |