Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.50 | 17.74 | 17.42 | 17.50 | 119,607 | -0.23(-1.30%) |
May 27, 2010 | 17.39 | 17.73 | 17.38 | 17.73 | 82,337 | +0.66(+3.89%) |
May 26, 2010 | 17.23 | 17.40 | 17.03 | 17.06 | 308,784 | -0.02(-0.14%) |
May 25, 2010 | 16.64 | 17.09 | 16.51 | 17.09 | 313,895 | +0.03(+0.15%) |
May 24, 2010 | 17.29 | 17.37 | 17.06 | 17.06 | 294,015 | -0.28(-1.61%) |
May 21, 2010 | 16.75 | 17.37 | 16.67 | 17.34 | 705,164 | +0.29(+1.70%) |
May 20, 2010 | 17.09 | 17.39 | 17.05 | 17.05 | 244,891 | -0.76(-4.26%) |
May 19, 2010 | 17.81 | 17.97 | 17.53 | 17.81 | 418,464 | -0.11(-0.63%) |
May 18, 2010 | 18.35 | 18.41 | 17.84 | 17.93 | 490,599 | -0.29(-1.57%) |
May 17, 2010 | 18.26 | 18.30 | 17.87 | 18.21 | 228,375 | +0.02(+0.13%) |
May 14, 2010 | 18.19 | 18.45 | 18.05 | 18.19 | 108,763 | -0.39(-2.09%) |
May 13, 2010 | 18.76 | 18.83 | 18.56 | 18.58 | 119,313 | -0.23(-1.22%) |
May 12, 2010 | 18.57 | 18.82 | 18.57 | 18.81 | 135,777 | +0.28(+1.49%) |
May 11, 2010 | 18.66 | 18.76 | 18.49 | 18.53 | 284,672 | -0.01(-0.04%) |
May 10, 2010 | 18.41 | 18.54 | 18.36 | 18.54 | 338,794 | +0.83(+4.68%) |
May 07, 2010 | 17.92 | 18.11 | 17.47 | 17.71 | 270,387 | -0.34(-1.86%) |
May 06, 2010 | 18.60 | 37.32 | 0.0231 | 18.05 | 574,204 | -0.62(-3.30%) |
May 05, 2010 | 18.69 | 18.88 | 18.60 | 18.66 | 181,200 | -0.22(-1.14%) |
May 04, 2010 | 19.12 | 19.12 | 18.76 | 18.88 | 73,059 | -0.47(-2.44%) |
May 03, 2010 | 19.20 | 19.39 | 19.15 | 19.35 | 197,677 | +0.27(+1.39%) |
Apr 30, 2010 | 19.43 | 19.43 | 19.08 | 19.08 | 158,212 | -0.32(-1.65%) |
Apr 29, 2010 | 19.30 | 19.45 | 19.28 | 19.40 | 104,967 | +0.28(+1.46%) |
Apr 28, 2010 | 19.05 | 19.17 | 18.96 | 19.12 | 313,371 | +0.16(+0.85%) |
Apr 27, 2010 | 19.35 | 19.46 | 18.93 | 18.96 | 292,156 | -0.52(-2.65%) |
Apr 26, 2010 | 19.59 | 19.64 | 19.46 | 19.47 | 792,678 | -0.09(-0.48%) |
Apr 23, 2010 | 19.40 | 19.58 | 19.35 | 19.57 | 193,042 | +0.17(+0.86%) |
Apr 22, 2010 | 19.17 | 19.42 | 19.11 | 19.40 | 365,678 | +0.10(+0.53%) |
Apr 21, 2010 | 19.34 | 19.40 | 19.21 | 19.30 | 90,323 | -0.02(-0.08%) |
Apr 20, 2010 | 19.23 | 19.32 | 19.21 | 19.32 | 39,530 | +0.23(+1.22%) |
Apr 19, 2010 | 18.95 | 19.10 | 18.88 | 19.08 | 75,108 | +0.06(+0.30%) |
Apr 16, 2010 | 19.36 | 19.36 | 18.95 | 19.03 | 76,730 | -0.39(-1.99%) |
Apr 15, 2010 | 19.41 | 19.47 | 19.36 | 19.41 | 107,055 | +0.01(+0.04%) |
Apr 14, 2010 | 19.23 | 19.41 | 19.19 | 19.41 | 106,826 | +0.28(+1.45%) |
Apr 13, 2010 | 19.11 | 19.15 | 19.01 | 19.13 | 142,470 | +0.01(+0.04%) |
Apr 12, 2010 | 19.10 | 19.18 | 19.10 | 19.12 | 163,020 | +0.04(+0.23%) |
Apr 09, 2010 | 18.98 | 19.08 | 18.98 | 19.08 | 108,028 | +0.14(+0.72%) |
Apr 08, 2010 | 18.75 | 18.98 | 18.75 | 18.94 | 126,667 | +0.07(+0.38%) |
Apr 07, 2010 | 18.95 | 19.00 | 18.78 | 18.87 | 1,450,396 | -0.11(-0.56%) |
Apr 06, 2010 | 18.85 | 19.01 | 18.85 | 18.98 | 339,603 | +0.08(+0.43%) |
Apr 05, 2010 | 18.79 | 18.89 | 18.75 | 18.89 | 436,100 | +0.20(+1.09%) |
Apr 01, 2010 | 18.64 | 18.69 | 18.69 | 18.69 | 76,527 | +0.17(+0.92%) |
Mar 31, 2010 | 18.50 | 18.61 | 18.45 | 18.52 | 164,239 | -0.04(-0.20%) |
Mar 30, 2010 | 18.60 | 18.61 | 18.51 | 18.56 | 115,832 | -0.02(-0.10%) |
Mar 29, 2010 | 18.54 | 18.59 | 18.54 | 18.57 | 55,644 | +0.12(+0.64%) |
Mar 26, 2010 | 18.50 | 18.58 | 18.38 | 18.46 | 85,779 | +0.01(+0.06%) |
Mar 25, 2010 | 18.66 | 18.72 | 18.45 | 18.45 | 222,849 | -0.07(-0.39%) |
Mar 24, 2010 | 18.51 | 18.61 | 18.51 | 18.52 | 235,591 | -0.08(-0.43%) |
Mar 23, 2010 | 18.46 | 18.61 | 18.43 | 18.60 | 107,822 | +0.16(+0.89%) |
Mar 22, 2010 | 18.20 | 18.46 | 18.20 | 18.43 | 55,370 | +0.11(+0.60%) |
Mar 19, 2010 | 18.35 | 18.36 | 18.27 | 18.32 | 128,076 | -0.13(-0.69%) |
Mar 18, 2010 | 18.49 | 18.54 | 18.41 | 18.45 | 94,458 | -0.06(-0.30%) |
Mar 17, 2010 | 18.45 | 18.57 | 18.43 | 18.50 | 61,552 | +0.14(+0.77%) |
Mar 16, 2010 | 18.22 | 18.38 | 18.22 | 18.36 | 96,664 | +0.19(+1.05%) |
Mar 15, 2010 | 18.07 | 18.19 | 18.07 | 18.17 | 196,589 | -0.03(-0.18%) |
Mar 12, 2010 | 18.29 | 18.29 | 18.15 | 18.20 | 112,398 | +0.00(+0.03%) |
Mar 11, 2010 | 18.11 | 18.20 | 18.08 | 18.20 | 31,920 | +0.08(+0.44%) |
Mar 10, 2010 | 18.05 | 18.18 | 18.05 | 18.12 | 916,321 | +0.10(+0.53%) |
Mar 09, 2010 | 17.93 | 18.10 | 17.92 | 18.02 | 42,119 | +0.03(+0.19%) |
Mar 08, 2010 | 17.99 | 17.99 | 17.95 | 17.99 | 12,174 | +0.02(+0.13%) |
Mar 05, 2010 | 17.77 | 17.97 | 17.76 | 17.97 | 100,658 | +0.29(+1.62%) |
Mar 04, 2010 | 17.64 | 17.68 | 17.59 | 17.68 | 18,139 | +0.06(+0.34%) |
Mar 03, 2010 | 17.67 | 17.75 | 17.62 | 17.62 | 24,192 | +0.02(+0.12%) |
Mar 02, 2010 | 17.61 | 17.68 | 17.58 | 17.60 | 181,019 | +0.06(+0.35%) |