Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.39 | 17.57 | 17.32 | 17.39 | 49,750 | -0.09(-0.49%) |
May 27, 2010 | 17.30 | 17.48 | 17.27 | 17.48 | 64,227 | +0.45(+2.64%) |
May 26, 2010 | 17.18 | 17.32 | 17.00 | 17.03 | 63,658 | -0.18(-1.07%) |
May 25, 2010 | 16.87 | 17.21 | 16.81 | 17.21 | 158,338 | -0.01(-0.04%) |
May 24, 2010 | 17.20 | 17.40 | 17.13 | 17.22 | 56,100 | -0.10(-0.61%) |
May 21, 2010 | 17.02 | 17.40 | 16.98 | 17.33 | 200,095 | -0.02(-0.13%) |
May 20, 2010 | 17.36 | 17.61 | 17.33 | 17.35 | 541,891 | -0.52(-2.91%) |
May 19, 2010 | 17.73 | 17.95 | 17.70 | 17.87 | 89,971 | +0.05(+0.29%) |
May 18, 2010 | 18.10 | 18.15 | 17.81 | 17.82 | 534,114 | -0.27(-1.47%) |
May 17, 2010 | 18.04 | 18.12 | 17.79 | 18.08 | 267,543 | +0.05(+0.27%) |
May 14, 2010 | 18.03 | 18.22 | 17.90 | 18.03 | 166,395 | -0.30(-1.61%) |
May 13, 2010 | 18.37 | 18.51 | 18.33 | 18.33 | 481,151 | -0.18(-0.99%) |
May 12, 2010 | 18.60 | 18.60 | 18.40 | 18.51 | 204,304 | +0.09(+0.51%) |
May 11, 2010 | 18.49 | 18.59 | 18.38 | 18.42 | 82,229 | +0.00(+0.02%) |
May 10, 2010 | 18.28 | 18.42 | 18.27 | 18.42 | 310,430 | +0.58(+3.28%) |
May 07, 2010 | 18.04 | 18.15 | 17.23 | 17.83 | 1,844,375 | -0.32(-1.77%) |
May 06, 2010 | 18.15 | 19.01 | 0.0562 | 18.15 | 534 | -0.47(-2.51%) |
May 05, 2010 | 18.59 | 18.65 | 18.55 | 18.62 | 149,303 | -0.03(-0.16%) |
May 04, 2010 | 18.76 | 18.81 | 18.63 | 18.65 | 190,459 | -0.25(-1.31%) |
May 03, 2010 | 18.85 | 18.97 | 18.80 | 18.90 | 525,269 | +0.08(+0.44%) |
Apr 30, 2010 | 19.12 | 19.12 | 18.82 | 18.82 | 142,595 | -0.18(-0.97%) |
Apr 29, 2010 | 18.88 | 19.10 | 18.88 | 19.00 | 131,253 | +0.21(+1.10%) |
Apr 28, 2010 | 18.84 | 18.87 | 18.68 | 18.79 | 133,072 | +0.07(+0.36%) |
Apr 27, 2010 | 19.00 | 19.10 | 18.69 | 18.73 | 219,075 | -0.34(-1.81%) |
Apr 26, 2010 | 19.20 | 19.31 | 19.07 | 19.07 | 130,214 | -0.17(-0.88%) |
Apr 23, 2010 | 19.10 | 19.26 | 18.96 | 19.24 | 162,800 | +0.16(+0.86%) |
Apr 22, 2010 | 19.18 | 19.19 | 18.98 | 19.07 | 214,711 | -0.26(-1.34%) |
Apr 21, 2010 | 19.60 | 19.60 | 19.27 | 19.33 | 208,870 | -0.28(-1.45%) |
Apr 20, 2010 | 19.63 | 19.67 | 19.57 | 19.62 | 34,450 | +0.02(+0.08%) |
Apr 19, 2010 | 19.35 | 19.60 | 19.35 | 19.60 | 82,104 | +0.14(+0.74%) |
Apr 16, 2010 | 19.57 | 19.66 | 19.39 | 19.46 | 435,706 | -0.20(-1.04%) |
Apr 15, 2010 | 19.68 | 19.68 | 19.56 | 19.66 | 236,882 | +0.03(+0.15%) |
Apr 14, 2010 | 19.68 | 19.68 | 19.58 | 19.63 | 112,409 | -0.01(-0.06%) |
Apr 13, 2010 | 19.62 | 19.70 | 19.57 | 19.64 | 235,387 | +0.01(+0.04%) |
Apr 12, 2010 | 19.74 | 19.75 | 19.62 | 19.64 | 123,743 | -0.01(-0.06%) |
Apr 09, 2010 | 19.64 | 19.70 | 19.58 | 19.65 | 280,167 | +0.11(+0.58%) |
Apr 08, 2010 | 19.46 | 19.59 | 19.44 | 19.54 | 104,611 | -0.03(-0.17%) |
Apr 07, 2010 | 19.53 | 19.64 | 19.46 | 19.57 | 186,785 | -0.01(-0.06%) |
Apr 06, 2010 | 19.50 | 19.65 | 19.50 | 19.58 | 97,775 | -0.08(-0.40%) |
Apr 05, 2010 | 19.82 | 19.82 | 19.62 | 19.66 | 56,434 | -0.09(-0.44%) |
Apr 01, 2010 | 19.73 | 19.74 | 19.74 | 19.74 | 173,854 | +0.09(+0.48%) |
Mar 31, 2010 | 19.69 | 19.73 | 19.60 | 19.65 | 128,556 | -0.02(-0.10%) |
Mar 30, 2010 | 19.73 | 19.73 | 19.62 | 19.67 | 65,215 | -0.00(-0.02%) |
Mar 29, 2010 | 19.62 | 19.71 | 19.60 | 19.67 | 92,343 | +0.10(+0.50%) |
Mar 26, 2010 | 19.61 | 19.66 | 19.51 | 19.58 | 45,378 | -0.02(-0.11%) |
Mar 25, 2010 | 19.80 | 19.85 | 19.60 | 19.60 | 94,650 | -0.16(-0.80%) |
Mar 24, 2010 | 19.87 | 19.87 | 19.73 | 19.76 | 384,530 | -0.20(-0.99%) |
Mar 23, 2010 | 19.92 | 19.97 | 19.80 | 19.95 | 92,730 | +0.09(+0.43%) |
Mar 22, 2010 | 19.77 | 19.97 | 19.68 | 19.87 | 108,331 | +0.05(+0.26%) |
Mar 19, 2010 | 19.88 | 19.89 | 19.72 | 19.82 | 48,094 | -0.03(-0.15%) |
Mar 18, 2010 | 19.67 | 19.86 | 19.67 | 19.85 | 242,715 | +0.09(+0.47%) |
Mar 17, 2010 | 19.78 | 19.78 | 19.66 | 19.75 | 397,258 | +0.01(+0.05%) |
Mar 16, 2010 | 19.61 | 19.77 | 19.61 | 19.74 | 119,412 | +0.08(+0.42%) |
Mar 15, 2010 | 19.55 | 19.66 | 19.54 | 19.66 | 109,824 | +0.03(+0.17%) |
Mar 12, 2010 | 19.63 | 19.63 | 19.53 | 19.62 | 108,938 | -0.02(-0.10%) |
Mar 11, 2010 | 19.57 | 19.67 | 19.47 | 19.64 | 57,972 | +0.04(+0.21%) |
Mar 10, 2010 | 19.59 | 19.64 | 19.53 | 19.60 | 143,321 | +0.06(+0.29%) |
Mar 09, 2010 | 19.50 | 19.63 | 19.49 | 19.55 | 58,424 | -0.04(-0.21%) |
Mar 08, 2010 | 19.67 | 19.68 | 19.54 | 19.59 | 125,057 | -0.03(-0.15%) |
Mar 05, 2010 | 19.50 | 19.65 | 19.42 | 19.62 | 80,720 | +0.22(+1.12%) |
Mar 04, 2010 | 19.52 | 19.52 | 19.34 | 19.40 | 58,725 | -0.06(-0.29%) |
Mar 03, 2010 | 19.59 | 19.59 | 19.43 | 19.46 | 172,681 | +0.02(+0.10%) |
Mar 02, 2010 | 19.52 | 19.55 | 19.43 | 19.44 | 176,613 | +0.06(+0.29%) |