Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.43 | 17.58 | 17.26 | 17.43 | 73,115 | -0.23(-1.29%) |
May 27, 2010 | 17.25 | 17.65 | 17.25 | 17.65 | 46,598 | +0.68(+3.98%) |
May 26, 2010 | 17.06 | 17.27 | 16.89 | 16.98 | 123,041 | +0.06(+0.34%) |
May 25, 2010 | 16.52 | 16.92 | 16.27 | 16.92 | 197,854 | +0.02(+0.11%) |
May 24, 2010 | 17.00 | 17.14 | 16.90 | 16.90 | 32,943 | -0.10(-0.56%) |
May 21, 2010 | 16.42 | 17.15 | 15.83 | 17.00 | 264,631 | +0.31(+1.86%) |
May 20, 2010 | 16.68 | 17.05 | 16.68 | 16.69 | 128,692 | -0.62(-3.60%) |
May 19, 2010 | 17.37 | 17.43 | 17.06 | 17.31 | 31,833 | -0.14(-0.82%) |
May 18, 2010 | 17.95 | 17.95 | 17.41 | 17.45 | 14,956 | -0.30(-1.71%) |
May 17, 2010 | 17.71 | 17.77 | 17.36 | 17.76 | 55,833 | +0.09(+0.48%) |
May 14, 2010 | 17.67 | 17.89 | 17.45 | 17.67 | 41,913 | -0.42(-2.31%) |
May 13, 2010 | 18.23 | 18.46 | 18.07 | 18.09 | 31,926 | -0.16(-0.89%) |
May 12, 2010 | 17.75 | 18.26 | 17.75 | 18.25 | 73,248 | +0.54(+3.06%) |
May 11, 2010 | 17.89 | 17.99 | 17.70 | 17.71 | 80,261 | +0.04(+0.22%) |
May 10, 2010 | 17.67 | 17.69 | 17.54 | 17.67 | 177,260 | +0.92(+5.51%) |
May 07, 2010 | 16.98 | 17.18 | 16.46 | 16.75 | 149,593 | -0.42(-2.44%) |
May 06, 2010 | 17.76 | 17.83 | 0.0001 | 17.17 | 138,411 | -0.70(-3.94%) |
May 05, 2010 | 17.85 | 18.06 | 17.79 | 17.87 | 147,968 | -0.14(-0.79%) |
May 04, 2010 | 18.23 | 18.23 | 17.88 | 18.02 | 34,479 | -0.57(-3.07%) |
May 03, 2010 | 18.40 | 18.63 | 18.40 | 18.59 | 16,053 | +0.30(+1.66%) |
Apr 30, 2010 | 18.75 | 18.77 | 18.27 | 18.28 | 45,150 | -0.48(-2.54%) |
Apr 29, 2010 | 18.61 | 18.76 | 18.53 | 18.76 | 34,005 | +0.33(+1.80%) |
Apr 28, 2010 | 18.59 | 18.61 | 18.31 | 18.43 | 88,135 | -0.08(-0.41%) |
Apr 27, 2010 | 18.87 | 18.89 | 18.50 | 18.50 | 20,355 | -0.44(-2.31%) |
Apr 26, 2010 | 18.89 | 19.01 | 18.89 | 18.94 | 24,097 | -0.02(-0.10%) |
Apr 23, 2010 | 18.88 | 18.96 | 18.77 | 18.96 | 22,758 | +0.10(+0.55%) |
Apr 22, 2010 | 18.43 | 18.87 | 18.27 | 18.85 | 46,015 | +0.25(+1.33%) |
Apr 21, 2010 | 18.62 | 18.64 | 18.48 | 18.61 | 22,038 | +0.05(+0.26%) |
Apr 20, 2010 | 18.40 | 18.56 | 18.32 | 18.56 | 24,097 | +0.26(+1.40%) |
Apr 19, 2010 | 18.39 | 18.39 | 18.06 | 18.30 | 22,383 | -0.17(-0.93%) |
Apr 16, 2010 | 18.66 | 18.67 | 18.34 | 18.47 | 21,721 | -0.26(-1.37%) |
Apr 15, 2010 | 18.69 | 18.77 | 18.63 | 18.73 | 37,116 | +0.03(+0.15%) |
Apr 14, 2010 | 18.47 | 18.71 | 18.47 | 18.70 | 44,318 | +0.38(+2.10%) |
Apr 13, 2010 | 18.27 | 18.32 | 18.23 | 18.32 | 28,611 | +0.02(+0.13%) |
Apr 12, 2010 | 18.18 | 18.35 | 18.18 | 18.29 | 36,208 | +0.11(+0.63%) |
Apr 09, 2010 | 18.02 | 18.18 | 18.01 | 18.18 | 23,262 | +0.16(+0.90%) |
Apr 08, 2010 | 18.05 | 18.05 | 17.85 | 18.02 | 41,849 | -0.08(-0.42%) |
Apr 07, 2010 | 18.12 | 18.17 | 18.00 | 18.09 | 50,461 | -0.05(-0.26%) |
Apr 06, 2010 | 18.09 | 18.20 | 18.01 | 18.14 | 25,296 | -0.01(-0.05%) |
Apr 05, 2010 | 17.85 | 18.15 | 17.84 | 18.15 | 44,695 | +0.39(+2.20%) |
Apr 01, 2010 | 17.88 | 17.76 | 17.76 | 17.76 | 38,477 | +0.04(+0.22%) |
Mar 31, 2010 | 17.74 | 17.86 | 17.71 | 17.72 | 36,714 | -0.11(-0.64%) |
Mar 30, 2010 | 17.80 | 17.88 | 17.67 | 17.84 | 20,632 | +0.07(+0.37%) |
Mar 29, 2010 | 17.74 | 17.82 | 17.72 | 17.77 | 90,222 | +0.10(+0.54%) |
Mar 26, 2010 | 17.79 | 17.81 | 17.58 | 17.67 | 33,775 | -0.06(-0.32%) |
Mar 25, 2010 | 18.02 | 18.04 | 17.72 | 17.73 | 52,760 | -0.14(-0.80%) |
Mar 24, 2010 | 18.04 | 18.04 | 17.86 | 17.87 | 36,085 | -0.22(-1.21%) |
Mar 23, 2010 | 17.88 | 18.09 | 17.88 | 18.09 | 56,619 | +0.20(+1.12%) |
Mar 22, 2010 | 17.58 | 17.92 | 17.58 | 17.89 | 32,849 | +0.24(+1.35%) |
Mar 19, 2010 | 17.92 | 17.92 | 17.60 | 17.65 | 22,471 | -0.24(-1.33%) |
Mar 18, 2010 | 18.00 | 18.00 | 17.84 | 17.89 | 49,756 | -0.05(-0.26%) |
Mar 17, 2010 | 17.87 | 18.03 | 17.87 | 17.94 | 89,142 | +0.12(+0.69%) |
Mar 16, 2010 | 17.66 | 17.82 | 17.60 | 17.82 | 33,826 | +0.22(+1.24%) |
Mar 15, 2010 | 17.52 | 17.60 | 17.49 | 17.60 | 36,719 | -0.10(-0.59%) |
Mar 12, 2010 | 17.83 | 17.83 | 17.66 | 17.70 | 30,383 | -0.06(-0.32%) |
Mar 11, 2010 | 17.67 | 17.76 | 17.55 | 17.76 | 77,853 | +0.03(+0.16%) |
Mar 10, 2010 | 17.62 | 17.77 | 17.62 | 17.73 | 89,453 | +0.21(+1.19%) |
Mar 09, 2010 | 17.38 | 17.63 | 17.38 | 17.52 | 115,428 | +0.10(+0.55%) |
Mar 08, 2010 | 17.44 | 17.46 | 17.41 | 17.43 | 38,930 | -0.01(-0.05%) |
Mar 05, 2010 | 17.32 | 17.45 | 17.24 | 17.44 | 255,681 | +0.26(+1.49%) |
Mar 04, 2010 | 17.16 | 17.19 | 17.00 | 17.18 | 15,794 | +0.08(+0.44%) |
Mar 03, 2010 | 17.20 | 17.25 | 17.10 | 17.10 | 28,713 | -0.04(-0.22%) |
Mar 02, 2010 | 17.17 | 17.25 | 17.12 | 17.14 | 21,679 | +0.02(+0.11%) |