Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.73 | 18.88 | 18.55 | 18.58 | 87,783 | -0.15(-0.80%) |
May 27, 2010 | 18.32 | 18.73 | 18.32 | 18.73 | 129,658 | +0.68(+3.77%) |
May 26, 2010 | 18.14 | 18.48 | 18.01 | 18.05 | 282,893 | -0.65(-3.48%) |
May 25, 2010 | 18.22 | 18.70 | 18.21 | 18.70 | 302,048 | -0.30(-1.58%) |
May 24, 2010 | 18.88 | 19.10 | 18.79 | 19.00 | 218,991 | +0.10(+0.53%) |
May 21, 2010 | 18.50 | 19.05 | 18.40 | 18.90 | 257,162 | +0.18(+0.96%) |
May 20, 2010 | 18.36 | 19.00 | 18.31 | 18.72 | 347,425 | -0.45(-2.35%) |
May 19, 2010 | 19.19 | 19.35 | 18.92 | 19.17 | 240,812 | +0.23(+1.21%) |
May 18, 2010 | 19.15 | 19.64 | 18.94 | 18.94 | 737,570 | -0.41(-2.12%) |
May 17, 2010 | 19.28 | 19.50 | 18.91 | 19.35 | 280,532 | -0.05(-0.26%) |
May 14, 2010 | 19.78 | 19.84 | 19.20 | 19.40 | 256,829 | -0.62(-3.10%) |
May 13, 2010 | 20.27 | 20.30 | 20.01 | 20.02 | 227,794 | -0.63(-3.05%) |
May 12, 2010 | 20.46 | 20.85 | 20.46 | 20.65 | 1,393,811 | +0.16(+0.78%) |
May 11, 2010 | 20.40 | 20.64 | 20.35 | 20.49 | 299,892 | +0.20(+0.99%) |
May 10, 2010 | 20.14 | 20.29 | 20.14 | 20.29 | 160,971 | +0.67(+3.41%) |
May 07, 2010 | 19.46 | 19.72 | 19.04 | 19.62 | 162,707 | -0.20(-1.01%) |
May 06, 2010 | 20.66 | 20.85 | 19.40 | 19.82 | 257,244 | -0.95(-4.57%) |
May 05, 2010 | 20.78 | 20.97 | 20.59 | 20.77 | 96,258 | -0.60(-2.81%) |
May 04, 2010 | 21.25 | 21.44 | 21.05 | 21.37 | 39,768 | +0.20(+0.94%) |
May 03, 2010 | 21.05 | 21.20 | 21.05 | 21.17 | 25,502 | +0.02(+0.09%) |
Apr 30, 2010 | 20.95 | 21.20 | 20.88 | 21.15 | 160,071 | -0.65(-2.98%) |
Apr 29, 2010 | 21.80 | 21.95 | 21.45 | 21.80 | 60,425 | +0.51(+2.40%) |
Apr 28, 2010 | 21.50 | 21.50 | 20.95 | 21.29 | 55,878 | -0.21(-0.98%) |
Apr 27, 2010 | 21.95 | 22.20 | 21.50 | 21.50 | 89,066 | -0.71(-3.20%) |
Apr 26, 2010 | 22.25 | 22.45 | 22.21 | 22.21 | 605,397 | +0.16(+0.73%) |
Apr 23, 2010 | 22.10 | 22.25 | 21.94 | 22.05 | 133,627 | +0.01(+0.05%) |
Apr 22, 2010 | 21.75 | 22.10 | 21.75 | 22.04 | 154,131 | -0.07(-0.32%) |
Apr 21, 2010 | 22.50 | 22.50 | 22.08 | 22.11 | 82,243 | -1.11(-4.78%) |
Apr 20, 2010 | 23.22 | 23.35 | 23.11 | 23.22 | 719,861 | +0.16(+0.69%) |
Apr 19, 2010 | 22.95 | 23.18 | 22.71 | 23.06 | 66,502 | -0.09(-0.39%) |
Apr 16, 2010 | 23.32 | 23.32 | 22.88 | 23.15 | 67,167 | -0.20(-0.86%) |
Apr 15, 2010 | 23.50 | 23.50 | 23.25 | 23.35 | 76,682 | -0.28(-1.18%) |
Apr 14, 2010 | 23.80 | 23.80 | 23.45 | 23.63 | 282,912 | +0.28(+1.20%) |
Apr 13, 2010 | 23.30 | 23.35 | 23.05 | 23.35 | 183,161 | +0.34(+1.48%) |
Apr 12, 2010 | 23.10 | 23.10 | 22.75 | 23.01 | 55,324 | +0.02(+0.09%) |
Apr 09, 2010 | 22.65 | 22.99 | 22.65 | 22.99 | 54,089 | +0.15(+0.66%) |
Apr 08, 2010 | 22.65 | 22.84 | 22.43 | 22.84 | 71,300 | +0.14(+0.62%) |
Apr 07, 2010 | 22.40 | 22.87 | 22.40 | 22.70 | 66,689 | +0.05(+0.22%) |
Apr 06, 2010 | 22.40 | 22.65 | 22.40 | 22.65 | 350,310 | -0.35(-1.52%) |
Apr 05, 2010 | 22.80 | 23.30 | 22.80 | 23.00 | 51,066 | +0.02(+0.09%) |
Apr 01, 2010 | 22.98 | 22.98 | 22.98 | 0 | +0.54(+2.41%) | |
Mar 31, 2010 | 22.54 | 22.68 | 22.43 | 22.44 | 69,189 | -0.44(-1.92%) |
Mar 30, 2010 | 22.75 | 22.90 | 22.65 | 22.88 | 49,900 | -0.17(-0.74%) |
Mar 29, 2010 | 22.85 | 23.10 | 22.85 | 23.05 | 32,197 | +0.40(+1.77%) |
Mar 26, 2010 | 22.35 | 22.90 | 22.15 | 22.65 | 45,418 | +0.20(+0.89%) |
Mar 25, 2010 | 22.70 | 22.86 | 22.45 | 22.45 | 70,138 | -0.10(-0.44%) |
Mar 24, 2010 | 23.00 | 23.05 | 22.49 | 22.55 | 250,558 | -0.46(-2.00%) |
Mar 23, 2010 | 23.15 | 23.20 | 22.85 | 23.01 | 42,491 | -0.49(-2.09%) |
Mar 22, 2010 | 23.35 | 23.64 | 23.17 | 23.50 | 122,723 | +0.30(+1.29%) |
Mar 19, 2010 | 23.70 | 23.70 | 23.17 | 23.20 | 51,645 | +0.10(+0.43%) |
Mar 18, 2010 | 23.10 | 23.20 | 23.00 | 23.10 | 32,457 | -0.02(-0.09%) |
Mar 17, 2010 | 22.95 | 23.35 | 22.95 | 23.12 | 48,103 | +0.11(+0.48%) |
Mar 16, 2010 | 22.80 | 23.22 | 22.80 | 23.01 | 36,708 | +0.06(+0.26%) |
Mar 15, 2010 | 22.71 | 22.95 | 22.69 | 22.95 | 114,720 | -0.20(-0.86%) |
Mar 12, 2010 | 22.90 | 23.30 | 22.90 | 23.15 | 212,273 | +0.15(+0.65%) |
Mar 11, 2010 | 22.80 | 23.00 | 22.45 | 23.00 | 77,647 | +0.51(+2.27%) |
Mar 10, 2010 | 22.68 | 22.85 | 22.40 | 22.49 | 189,958 | -0.36(-1.58%) |
Mar 09, 2010 | 23.13 | 23.15 | 22.85 | 22.85 | 46,503 | -0.52(-2.23%) |
Mar 08, 2010 | 23.30 | 23.56 | 23.16 | 23.37 | 41,242 | -0.24(-1.02%) |
Mar 05, 2010 | 23.20 | 23.82 | 23.20 | 23.61 | 260,216 | +0.41(+1.77%) |
Mar 04, 2010 | 23.25 | 23.47 | 23.15 | 23.20 | 88,886 | -0.05(-0.22%) |
Mar 03, 2010 | 22.81 | 23.45 | 22.81 | 23.25 | 65,284 | +0.40(+1.75%) |
Mar 02, 2010 | 22.90 | 23.07 | 22.84 | 22.85 | 94,027 | +0.05(+0.22%) |