Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.36 | 17.62 | 17.10 | 17.41 | 953,022 | +0.05(+0.32%) |
May 27, 2010 | 15.72 | 17.36 | 15.63 | 17.36 | 1,747,639 | +1.34(+8.40%) |
May 26, 2010 | 15.98 | 16.46 | 15.84 | 16.01 | 1,258,544 | +0.03(+0.19%) |
May 25, 2010 | 15.58 | 16.03 | 15.32 | 15.98 | 796,674 | -0.12(-0.75%) |
May 24, 2010 | 16.17 | 16.46 | 15.83 | 16.10 | 616,688 | -0.20(-1.23%) |
May 21, 2010 | 15.91 | 16.39 | 15.53 | 16.30 | 860,222 | +0.21(+1.31%) |
May 20, 2010 | 16.45 | 16.99 | 16.09 | 16.09 | 1,302,421 | -1.28(-7.37%) |
May 19, 2010 | 17.62 | 17.75 | 17.20 | 17.37 | 920,587 | -0.42(-2.36%) |
May 18, 2010 | 18.60 | 18.96 | 17.66 | 17.79 | 845,993 | -0.67(-3.63%) |
May 17, 2010 | 18.71 | 18.93 | 18.14 | 18.46 | 889,454 | -0.21(-1.12%) |
May 14, 2010 | 19.13 | 19.13 | 18.44 | 18.67 | 727,211 | -0.63(-3.26%) |
May 13, 2010 | 19.36 | 19.61 | 18.86 | 19.30 | 1,046,326 | -0.15(-0.77%) |
May 12, 2010 | 19.12 | 19.47 | 18.96 | 19.45 | 616,119 | +0.44(+2.31%) |
May 11, 2010 | 18.70 | 19.04 | 18.03 | 19.01 | 1,186,914 | +0.46(+2.48%) |
May 10, 2010 | 18.32 | 18.57 | 17.54 | 18.55 | 640,571 | +1.28(+7.41%) |
May 07, 2010 | 17.73 | 18.04 | 16.84 | 17.27 | 607,297 | -0.56(-3.14%) |
May 06, 2010 | 17.90 | 18.29 | 14.68 | 17.83 | 1,077,929 | -0.25(-1.38%) |
May 05, 2010 | 17.70 | 18.33 | 17.67 | 18.08 | 1,054,382 | -0.50(-2.69%) |
May 04, 2010 | 19.02 | 19.02 | 18.21 | 18.58 | 822,033 | -0.72(-3.73%) |
May 03, 2010 | 19.09 | 19.45 | 18.95 | 19.30 | 420,711 | +0.22(+1.15%) |
Apr 30, 2010 | 19.46 | 19.50 | 19.08 | 19.08 | 580,996 | -0.42(-2.15%) |
Apr 29, 2010 | 19.25 | 19.75 | 19.16 | 19.50 | 555,045 | +0.32(+1.67%) |
Apr 28, 2010 | 19.30 | 19.39 | 19.04 | 19.18 | 1,141,787 | -0.06(-0.31%) |
Apr 27, 2010 | 19.81 | 19.94 | 19.21 | 19.24 | 447,662 | -0.72(-3.61%) |
Apr 26, 2010 | 19.57 | 19.99 | 19.53 | 19.96 | 565,654 | +0.31(+1.58%) |
Apr 23, 2010 | 19.63 | 19.87 | 19.40 | 19.65 | 337,252 | +0.06(+0.31%) |
Apr 22, 2010 | 18.95 | 19.60 | 18.80 | 19.59 | 388,466 | +0.49(+2.57%) |
Apr 21, 2010 | 19.11 | 19.17 | 18.78 | 19.10 | 271,535 | -0.01(-0.05%) |
Apr 20, 2010 | 18.93 | 19.17 | 18.69 | 19.11 | 332,089 | +0.18(+0.95%) |
Apr 19, 2010 | 18.84 | 19.20 | 18.65 | 18.93 | 332,693 | -0.02(-0.11%) |
Apr 16, 2010 | 19.21 | 19.33 | 18.72 | 18.95 | 890,717 | -0.30(-1.56%) |
Apr 15, 2010 | 18.96 | 19.38 | 18.94 | 19.25 | 473,276 | +0.21(+1.10%) |
Apr 14, 2010 | 18.76 | 19.15 | 18.73 | 19.04 | 360,590 | +0.33(+1.76%) |
Apr 13, 2010 | 18.76 | 18.80 | 18.50 | 18.71 | 359,026 | -0.15(-0.80%) |
Apr 12, 2010 | 18.70 | 18.96 | 18.68 | 18.86 | 430,165 | +0.16(+0.86%) |
Apr 09, 2010 | 18.69 | 18.74 | 18.55 | 18.70 | 426,929 | -0.03(-0.16%) |
Apr 08, 2010 | 18.72 | 18.88 | 18.50 | 18.73 | 400,167 | -0.01(-0.05%) |
Apr 07, 2010 | 18.89 | 19.04 | 18.65 | 18.74 | 761,201 | -0.15(-0.79%) |
Apr 06, 2010 | 18.61 | 18.90 | 18.50 | 18.89 | 1,236,470 | +0.41(+2.22%) |
Apr 05, 2010 | 18.07 | 18.50 | 17.97 | 18.48 | 1,034,961 | +0.52(+2.90%) |
Apr 01, 2010 | 17.96 | 17.96 | 17.96 | 17.96 | 1,053,500 | +0.02(+0.10%) |
Mar 31, 2010 | 17.78 | 18.08 | 17.75 | 17.94 | 1,245,467 | +0.04(+0.24%) |
Mar 30, 2010 | 17.64 | 18.25 | 17.63 | 17.90 | 523,381 | +0.31(+1.76%) |
Mar 29, 2010 | 17.51 | 17.63 | 17.40 | 17.59 | 422,862 | +0.08(+0.46%) |
Mar 26, 2010 | 17.58 | 17.74 | 17.41 | 17.51 | 376,458 | -0.05(-0.28%) |
Mar 25, 2010 | 17.80 | 18.02 | 17.55 | 17.56 | 315,101 | -0.14(-0.79%) |
Mar 24, 2010 | 17.94 | 18.16 | 17.70 | 17.70 | 433,976 | -0.29(-1.61%) |
Mar 23, 2010 | 17.83 | 18.03 | 17.74 | 17.99 | 689,501 | +0.12(+0.67%) |
Mar 22, 2010 | 17.50 | 17.92 | 17.49 | 17.87 | 280,875 | +0.31(+1.77%) |
Mar 19, 2010 | 17.76 | 17.87 | 17.36 | 17.56 | 533,615 | -0.22(-1.24%) |
Mar 18, 2010 | 17.80 | 17.93 | 17.62 | 17.78 | 340,768 | -0.12(-0.67%) |
Mar 17, 2010 | 17.90 | 18.02 | 17.78 | 17.90 | 417,944 | +0.00(+0.00%) |
Mar 16, 2010 | 17.93 | 17.95 | 17.32 | 17.90 | 1,007,227 | +0.04(+0.22%) |
Mar 15, 2010 | 17.76 | 17.93 | 17.48 | 17.86 | 424,453 | -0.12(-0.67%) |
Mar 12, 2010 | 18.34 | 18.42 | 17.90 | 17.98 | 549,763 | -0.24(-1.32%) |
Mar 11, 2010 | 18.15 | 18.31 | 18.08 | 18.22 | 347,097 | -0.06(-0.33%) |
Mar 10, 2010 | 18.31 | 18.50 | 18.00 | 18.28 | 453,628 | -0.10(-0.54%) |
Mar 09, 2010 | 18.31 | 18.53 | 17.62 | 18.38 | 1,158,661 | +0.06(+0.33%) |
Mar 08, 2010 | 17.98 | 18.34 | 17.96 | 18.32 | 680,332 | +0.31(+1.72%) |
Mar 05, 2010 | 17.84 | 18.13 | 17.84 | 18.01 | 773,763 | +0.05(+0.28%) |
Mar 04, 2010 | 17.98 | 18.15 | 17.78 | 17.96 | 349,753 | -0.07(-0.39%) |
Mar 03, 2010 | 18.46 | 18.50 | 17.85 | 18.03 | 1,039,078 | -0.49(-2.65%) |
Mar 02, 2010 | 17.44 | 18.74 | 17.41 | 18.52 | 2,640,339 | +1.06(+6.07%) |