Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.11 | 17.23 | 16.99 | 17.05 | 23,718 | -0.06(-0.35%) |
May 27, 2010 | 17.00 | 17.19 | 16.82 | 17.11 | 16,624 | +0.59(+3.57%) |
May 26, 2010 | 16.56 | 16.94 | 16.52 | 16.52 | 43,482 | +0.12(+0.73%) |
May 25, 2010 | 16.11 | 16.48 | 16.05 | 16.40 | 51,075 | -0.51(-3.02%) |
May 24, 2010 | 16.78 | 17.00 | 16.57 | 16.91 | 13,339 | -0.07(-0.41%) |
May 21, 2010 | 16.35 | 17.06 | 16.35 | 16.98 | 16,531 | +0.41(+2.47%) |
May 20, 2010 | 16.35 | 17.00 | 16.34 | 16.57 | 47,297 | -0.35(-2.07%) |
May 19, 2010 | 16.84 | 17.10 | 16.80 | 16.92 | 18,227 | -0.18(-1.05%) |
May 18, 2010 | 17.47 | 17.47 | 17.00 | 17.10 | 365,598 | -0.03(-0.18%) |
May 17, 2010 | 17.16 | 17.33 | 16.85 | 17.13 | 22,229 | -0.11(-0.64%) |
May 14, 2010 | 17.70 | 17.70 | 17.17 | 17.24 | 16,414 | -0.32(-1.82%) |
May 13, 2010 | 17.85 | 18.02 | 17.56 | 17.56 | 16,531 | -0.32(-1.79%) |
May 12, 2010 | 17.66 | 18.00 | 17.66 | 17.88 | 8,942 | +0.38(+2.17%) |
May 11, 2010 | 17.65 | 17.65 | 17.35 | 17.50 | 11,780 | -0.05(-0.28%) |
May 10, 2010 | 17.55 | 17.58 | 17.46 | 17.55 | 24,173 | +0.94(+5.66%) |
May 07, 2010 | 17.13 | 17.17 | 16.35 | 16.61 | 50,114 | +0.01(+0.06%) |
May 06, 2010 | 17.39 | 17.40 | 16.60 | 16.60 | 77,029 | -0.88(-5.03%) |
May 05, 2010 | 17.37 | 17.64 | 17.19 | 17.48 | 43,930 | -0.70(-3.85%) |
May 04, 2010 | 18.44 | 18.44 | 17.97 | 18.18 | 48,130 | -0.82(-4.32%) |
May 03, 2010 | 18.90 | 19.00 | 18.65 | 19.00 | 26,934 | -0.20(-1.04%) |
Apr 30, 2010 | 19.01 | 19.30 | 18.85 | 19.20 | 23,931 | -0.20(-1.03%) |
Apr 29, 2010 | 19.00 | 19.40 | 18.85 | 19.40 | 14,205 | +0.55(+2.92%) |
Apr 28, 2010 | 18.95 | 19.00 | 18.53 | 18.85 | 47,619 | -0.55(-2.84%) |
Apr 27, 2010 | 19.73 | 19.76 | 19.36 | 19.40 | 41,864 | -1.15(-5.60%) |
Apr 26, 2010 | 19.50 | 20.55 | 19.50 | 20.55 | 40,107 | +0.45(+2.24%) |
Apr 23, 2010 | 20.05 | 20.20 | 19.90 | 20.10 | 10,826 | -0.10(-0.50%) |
Apr 22, 2010 | 20.30 | 20.30 | 19.90 | 20.20 | 35,819 | +0.00(+0.00%) |
Apr 21, 2010 | 20.30 | 20.60 | 20.00 | 20.20 | 23,375 | +0.25(+1.25%) |
Apr 20, 2010 | 19.90 | 20.10 | 19.90 | 19.95 | 20,163 | -0.15(-0.75%) |
Apr 19, 2010 | 19.60 | 20.20 | 19.50 | 20.10 | 45,898 | -0.15(-0.74%) |
Apr 16, 2010 | 20.71 | 20.71 | 20.08 | 20.25 | 28,468 | +0.00(+0.00%) |
Apr 15, 2010 | 20.00 | 20.30 | 19.88 | 20.25 | 44,159 | +0.00(+0.00%) |
Apr 14, 2010 | 20.20 | 20.25 | 19.75 | 20.25 | 40,131 | +0.25(+1.25%) |
Apr 13, 2010 | 19.80 | 20.00 | 19.65 | 20.00 | 12,631 | +0.50(+2.56%) |
Apr 12, 2010 | 19.45 | 19.70 | 19.41 | 19.50 | 9,711 | +0.15(+0.78%) |
Apr 09, 2010 | 19.15 | 19.57 | 19.15 | 19.35 | 6,469 | -0.15(-0.77%) |
Apr 08, 2010 | 19.54 | 19.70 | 19.16 | 19.50 | 37,062 | -0.25(-1.27%) |
Apr 07, 2010 | 20.00 | 20.15 | 19.65 | 19.75 | 19,848 | -0.40(-1.99%) |
Apr 06, 2010 | 19.64 | 20.55 | 19.45 | 20.15 | 29,005 | +0.25(+1.26%) |
Apr 05, 2010 | 19.75 | 20.01 | 19.75 | 19.90 | 16,621 | -0.10(-0.50%) |
Apr 01, 2010 | 20.00 | 20.00 | 20.00 | 0 | +0.40(+2.04%) | |
Mar 31, 2010 | 19.40 | 19.60 | 19.30 | 19.60 | 14,038 | +0.10(+0.51%) |
Mar 30, 2010 | 19.20 | 19.65 | 19.00 | 19.50 | 28,077 | -0.15(-0.76%) |
Mar 29, 2010 | 19.65 | 19.72 | 16.69 | 19.65 | 32,010 | +0.22(+1.13%) |
Mar 26, 2010 | 19.21 | 19.70 | 19.20 | 19.43 | 7,799 | +0.53(+2.80%) |
Mar 25, 2010 | 18.88 | 18.94 | 18.73 | 18.90 | 36,028 | -0.20(-1.05%) |
Mar 24, 2010 | 19.18 | 19.26 | 18.98 | 19.10 | 78,416 | -0.75(-3.78%) |
Mar 23, 2010 | 19.80 | 19.95 | 19.42 | 19.85 | 60,084 | -0.94(-4.52%) |
Mar 22, 2010 | 20.15 | 20.85 | 20.15 | 20.79 | 17,135 | +0.19(+0.92%) |
Mar 19, 2010 | 20.60 | 20.75 | 20.41 | 20.60 | 10,211 | +0.10(+0.49%) |
Mar 18, 2010 | 20.75 | 20.84 | 20.36 | 20.50 | 16,975 | -0.51(-2.43%) |
Mar 17, 2010 | 20.85 | 21.05 | 20.79 | 21.01 | 31,989 | -0.04(-0.19%) |
Mar 16, 2010 | 20.65 | 21.05 | 20.65 | 21.05 | 26,902 | +0.59(+2.88%) |
Mar 15, 2010 | 20.40 | 20.46 | 20.30 | 20.46 | 16,821 | -0.49(-2.34%) |
Mar 12, 2010 | 21.00 | 21.05 | 20.50 | 20.95 | 34,790 | +0.60(+2.95%) |
Mar 11, 2010 | 19.88 | 20.40 | 19.79 | 20.35 | 28,672 | +1.15(+5.99%) |
Mar 10, 2010 | 19.20 | 19.37 | 19.15 | 19.20 | 29,681 | +0.10(+0.52%) |
Mar 09, 2010 | 19.15 | 19.18 | 18.95 | 19.10 | 15,348 | -0.32(-1.65%) |
Mar 08, 2010 | 19.74 | 19.75 | 19.42 | 19.42 | 52,681 | -0.10(-0.51%) |
Mar 05, 2010 | 19.05 | 19.66 | 19.05 | 19.52 | 34,527 | +1.32(+7.25%) |
Mar 04, 2010 | 18.34 | 18.35 | 18.00 | 18.20 | 21,555 | -0.33(-1.78%) |
Mar 03, 2010 | 18.25 | 18.54 | 18.25 | 18.53 | 27,286 | +0.63(+3.52%) |
Mar 02, 2010 | 17.56 | 17.96 | 17.56 | 17.90 | 11,004 | +0.35(+1.99%) |