Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.32 | 17.26 | 16.54 | 16.65 | 450,262 | -0.68(-3.91%) |
May 27, 2010 | 17.23 | 17.39 | 16.96 | 17.32 | 317,474 | +0.43(+2.57%) |
May 26, 2010 | 16.87 | 17.39 | 16.78 | 16.89 | 385,768 | +0.10(+0.57%) |
May 25, 2010 | 16.60 | 16.84 | 16.08 | 16.80 | 964,108 | -0.07(-0.41%) |
May 24, 2010 | 17.39 | 17.45 | 16.79 | 16.86 | 536,810 | -0.56(-3.19%) |
May 21, 2010 | 16.58 | 17.89 | 16.54 | 17.42 | 961,648 | +0.66(+3.93%) |
May 20, 2010 | 16.76 | 17.14 | 16.68 | 16.76 | 658,506 | -0.62(-3.54%) |
May 19, 2010 | 16.96 | 17.67 | 16.96 | 17.38 | 640,483 | +0.39(+2.30%) |
May 18, 2010 | 17.76 | 17.79 | 16.76 | 16.99 | 661,765 | -0.53(-3.02%) |
May 17, 2010 | 17.45 | 17.96 | 17.30 | 17.52 | 775,186 | -0.28(-1.56%) |
May 14, 2010 | 17.89 | 18.02 | 17.35 | 17.79 | 527,652 | -0.26(-1.44%) |
May 13, 2010 | 18.43 | 18.57 | 17.64 | 18.05 | 1,293,182 | -0.43(-2.30%) |
May 12, 2010 | 18.71 | 18.73 | 18.26 | 18.48 | 496,650 | -0.24(-1.30%) |
May 11, 2010 | 18.96 | 19.11 | 18.63 | 18.72 | 325,620 | -0.36(-1.86%) |
May 10, 2010 | 18.83 | 19.11 | 18.49 | 19.08 | 325,540 | +1.18(+6.59%) |
May 07, 2010 | 18.76 | 18.76 | 17.65 | 17.90 | 774,378 | -1.02(-5.41%) |
May 06, 2010 | 19.52 | 19.95 | 17.40 | 18.92 | 670,228 | -0.68(-3.45%) |
May 05, 2010 | 19.95 | 20.30 | 19.52 | 19.60 | 287,956 | -0.27(-1.35%) |
May 04, 2010 | 20.66 | 20.75 | 19.67 | 19.87 | 694,612 | -1.08(-5.18%) |
May 03, 2010 | 21.58 | 21.89 | 20.90 | 20.95 | 562,041 | -0.43(-2.03%) |
Apr 30, 2010 | 21.51 | 21.98 | 21.30 | 21.38 | 1,254,992 | -0.23(-1.04%) |
Apr 29, 2010 | 21.25 | 21.69 | 20.74 | 21.61 | 657,533 | +0.49(+2.30%) |
Apr 28, 2010 | 21.05 | 21.31 | 20.90 | 21.12 | 343,683 | +0.15(+0.70%) |
Apr 27, 2010 | 21.22 | 21.40 | 20.89 | 20.98 | 257,530 | -0.36(-1.67%) |
Apr 26, 2010 | 21.26 | 21.43 | 21.14 | 21.33 | 201,925 | -0.09(-0.40%) |
Apr 23, 2010 | 21.30 | 21.42 | 20.98 | 21.42 | 132,351 | +0.07(+0.33%) |
Apr 22, 2010 | 20.94 | 21.43 | 20.75 | 21.35 | 319,607 | +0.19(+0.90%) |
Apr 21, 2010 | 21.09 | 21.25 | 20.86 | 21.16 | 168,087 | +0.02(+0.08%) |
Apr 20, 2010 | 21.02 | 21.19 | 20.92 | 21.14 | 164,318 | +0.23(+1.08%) |
Apr 19, 2010 | 20.86 | 21.17 | 20.54 | 20.92 | 221,203 | -0.09(-0.41%) |
Apr 16, 2010 | 21.31 | 21.31 | 20.74 | 21.00 | 278,136 | -0.29(-1.39%) |
Apr 15, 2010 | 21.35 | 21.45 | 21.12 | 21.30 | 156,335 | -0.17(-0.81%) |
Apr 14, 2010 | 20.69 | 21.56 | 20.65 | 21.47 | 687,854 | +0.94(+4.56%) |
Apr 13, 2010 | 20.01 | 20.54 | 19.89 | 20.53 | 513,275 | +0.43(+2.11%) |
Apr 12, 2010 | 19.94 | 20.11 | 19.87 | 20.11 | 201,208 | +0.23(+1.18%) |
Apr 09, 2010 | 19.76 | 19.94 | 19.68 | 19.88 | 201,204 | +0.09(+0.44%) |
Apr 08, 2010 | 19.68 | 19.93 | 19.52 | 19.79 | 248,002 | -0.01(-0.04%) |
Apr 07, 2010 | 19.68 | 19.98 | 19.48 | 19.80 | 130,025 | +0.03(+0.18%) |
Apr 06, 2010 | 19.72 | 19.94 | 19.54 | 19.76 | 137,508 | -0.04(-0.22%) |
Apr 05, 2010 | 19.65 | 20.07 | 19.64 | 19.81 | 153,951 | +0.15(+0.75%) |
Apr 01, 2010 | 19.51 | 19.66 | 19.66 | 19.66 | 287,943 | +0.31(+1.61%) |
Mar 31, 2010 | 19.35 | 19.58 | 19.19 | 19.35 | 357,165 | -0.06(-0.31%) |
Mar 30, 2010 | 19.07 | 19.48 | 19.07 | 19.41 | 381,709 | +0.42(+2.19%) |
Mar 29, 2010 | 19.19 | 19.37 | 18.89 | 18.99 | 303,008 | -0.17(-0.91%) |
Mar 26, 2010 | 19.88 | 19.89 | 18.80 | 19.16 | 525,029 | -0.70(-3.54%) |
Mar 25, 2010 | 19.75 | 20.21 | 19.60 | 19.87 | 415,259 | +0.19(+0.97%) |
Mar 24, 2010 | 20.00 | 20.03 | 19.57 | 19.68 | 353,943 | -0.34(-1.69%) |
Mar 23, 2010 | 19.62 | 20.36 | 19.44 | 20.01 | 563,336 | +0.48(+2.44%) |
Mar 22, 2010 | 18.48 | 19.59 | 18.48 | 19.54 | 588,074 | +0.94(+5.04%) |
Mar 19, 2010 | 18.92 | 18.92 | 18.43 | 18.60 | 390,887 | -0.22(-1.15%) |
Mar 18, 2010 | 18.75 | 19.13 | 18.63 | 18.82 | 429,421 | +0.11(+0.60%) |
Mar 17, 2010 | 18.06 | 18.83 | 18.00 | 18.70 | 637,902 | +0.62(+3.41%) |
Mar 16, 2010 | 17.83 | 18.27 | 17.71 | 18.09 | 192,027 | +0.31(+1.76%) |
Mar 15, 2010 | 17.65 | 17.82 | 17.60 | 17.78 | 196,568 | +0.11(+0.64%) |
Mar 12, 2010 | 18.04 | 18.20 | 17.57 | 17.66 | 402,932 | -0.27(-1.50%) |
Mar 11, 2010 | 18.01 | 18.01 | 17.72 | 17.93 | 439,994 | -0.21(-1.15%) |
Mar 10, 2010 | 18.03 | 18.34 | 17.99 | 18.14 | 459,256 | +0.04(+0.24%) |
Mar 09, 2010 | 18.27 | 18.37 | 17.85 | 18.10 | 277,903 | -0.29(-1.56%) |
Mar 08, 2010 | 18.14 | 18.43 | 17.71 | 18.38 | 903,749 | +0.29(+1.63%) |
Mar 05, 2010 | 18.27 | 18.30 | 17.96 | 18.09 | 332,171 | -0.08(-0.43%) |
Mar 04, 2010 | 18.13 | 18.22 | 17.86 | 18.17 | 154,958 | +0.02(+0.10%) |
Mar 03, 2010 | 18.42 | 18.58 | 18.00 | 18.15 | 238,693 | -0.21(-1.13%) |
Mar 02, 2010 | 18.17 | 18.65 | 17.95 | 18.36 | 721,763 | +0.27(+1.49%) |