Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.26 | 19.82 | 19.16 | 19.26 | 589,074 | -0.55(-2.77%) |
May 27, 2010 | 19.16 | 19.81 | 19.16 | 19.81 | 782,047 | +1.05(+5.61%) |
May 26, 2010 | 18.76 | 19.26 | 18.65 | 18.76 | 2,675 | +0.10(+0.52%) |
May 25, 2010 | 18.03 | 18.74 | 17.72 | 18.66 | 1,257,007 | +0.16(+0.86%) |
May 24, 2010 | 18.67 | 18.78 | 18.37 | 18.50 | 674,832 | -0.18(-0.96%) |
May 21, 2010 | 17.67 | 18.79 | 17.67 | 18.68 | 1,338,650 | +0.74(+4.12%) |
May 20, 2010 | 18.03 | 18.49 | 17.92 | 17.94 | 1,038,637 | -1.03(-5.45%) |
May 19, 2010 | 18.82 | 19.07 | 18.62 | 18.98 | 714,440 | -0.03(-0.18%) |
May 18, 2010 | 20.32 | 20.45 | 18.92 | 19.01 | 1,225,147 | -1.11(-5.50%) |
May 17, 2010 | 19.74 | 20.23 | 19.25 | 20.12 | 1,188,132 | +0.53(+2.69%) |
May 14, 2010 | 19.59 | 19.97 | 19.36 | 19.59 | 1,056,946 | -0.37(-1.84%) |
May 13, 2010 | 19.89 | 20.32 | 19.76 | 19.96 | 694,905 | -0.03(-0.17%) |
May 12, 2010 | 19.66 | 20.00 | 19.55 | 19.99 | 804,880 | +0.32(+1.63%) |
May 11, 2010 | 19.46 | 19.88 | 19.41 | 19.67 | 1,473,902 | -0.29(-1.47%) |
May 10, 2010 | 19.74 | 20.00 | 19.65 | 19.96 | 1,964,842 | +1.97(+10.97%) |
May 07, 2010 | 17.67 | 18.00 | 16.80 | 17.99 | 2,535,400 | +0.88(+5.14%) |
May 06, 2010 | 17.71 | 18.95 | 15.42 | 17.11 | 3,149 | -1.58(-8.46%) |
May 05, 2010 | 18.94 | 19.14 | 18.62 | 18.69 | 974,776 | -0.48(-2.50%) |
May 04, 2010 | 20.14 | 20.14 | 19.08 | 19.17 | 1,377,497 | -1.10(-5.43%) |
May 03, 2010 | 20.15 | 20.58 | 20.04 | 20.27 | 745,826 | +0.23(+1.13%) |
Apr 30, 2010 | 21.23 | 21.34 | 20.03 | 20.04 | 1,406,337 | -1.21(-5.71%) |
Apr 29, 2010 | 21.05 | 21.26 | 20.72 | 21.26 | 1,195,623 | +0.33(+1.59%) |
Apr 28, 2010 | 22.41 | 22.66 | 20.91 | 20.92 | 2,521,323 | -0.72(-3.33%) |
Apr 27, 2010 | 22.46 | 22.47 | 21.47 | 21.64 | 1,617,504 | -0.83(-3.68%) |
Apr 26, 2010 | 22.44 | 22.66 | 22.36 | 22.47 | 1,165,744 | +0.12(+0.54%) |
Apr 23, 2010 | 22.44 | 22.50 | 22.18 | 22.35 | 1,456,510 | -0.03(-0.12%) |
Apr 22, 2010 | 21.04 | 22.48 | 21.00 | 22.38 | 2,445,721 | +1.23(+5.80%) |
Apr 21, 2010 | 20.98 | 21.29 | 20.67 | 21.15 | 1,019,579 | +0.25(+1.18%) |
Apr 20, 2010 | 20.46 | 20.99 | 20.38 | 20.90 | 953,801 | +0.59(+2.92%) |
Apr 19, 2010 | 20.63 | 20.64 | 20.04 | 20.31 | 802,533 | -0.35(-1.68%) |
Apr 16, 2010 | 20.83 | 21.05 | 20.22 | 20.66 | 910,539 | -0.17(-0.80%) |
Apr 15, 2010 | 21.06 | 21.27 | 20.78 | 20.82 | 973,674 | -0.28(-1.33%) |
Apr 14, 2010 | 19.78 | 21.13 | 19.66 | 21.10 | 2,798,312 | +1.47(+7.51%) |
Apr 13, 2010 | 19.64 | 19.66 | 19.26 | 19.63 | 529,493 | +0.01(+0.03%) |
Apr 12, 2010 | 19.46 | 19.64 | 19.42 | 19.62 | 440,822 | +0.26(+1.34%) |
Apr 09, 2010 | 19.23 | 19.40 | 19.09 | 19.36 | 478,431 | +0.13(+0.69%) |
Apr 08, 2010 | 19.34 | 19.38 | 18.99 | 19.23 | 453,301 | -0.12(-0.62%) |
Apr 07, 2010 | 19.36 | 19.48 | 19.11 | 19.35 | 801,952 | -0.02(-0.10%) |
Apr 06, 2010 | 19.62 | 19.64 | 19.34 | 19.37 | 789,687 | -0.37(-1.89%) |
Apr 05, 2010 | 19.79 | 19.87 | 19.48 | 19.74 | 477,303 | +0.13(+0.68%) |
Apr 01, 2010 | 19.53 | 19.61 | 19.61 | 19.61 | 602,137 | +0.21(+1.07%) |
Mar 31, 2010 | 19.46 | 19.57 | 19.26 | 19.40 | 601,004 | -0.07(-0.38%) |
Mar 30, 2010 | 19.49 | 19.65 | 19.19 | 19.48 | 787,226 | +0.07(+0.34%) |
Mar 29, 2010 | 19.43 | 19.73 | 19.24 | 19.41 | 697,544 | +0.30(+1.57%) |
Mar 26, 2010 | 19.25 | 19.32 | 18.76 | 19.11 | 982,518 | -0.13(-0.66%) |
Mar 25, 2010 | 19.29 | 19.76 | 19.18 | 19.24 | 1,264,789 | +0.03(+0.17%) |
Mar 24, 2010 | 19.33 | 19.39 | 19.06 | 19.20 | 560,041 | -0.19(-0.96%) |
Mar 23, 2010 | 19.12 | 19.49 | 19.10 | 19.39 | 1,213,210 | +0.36(+1.89%) |
Mar 22, 2010 | 18.60 | 19.12 | 18.29 | 19.03 | 842,999 | +0.37(+1.96%) |
Mar 19, 2010 | 19.38 | 19.48 | 18.60 | 18.66 | 892,010 | -0.72(-3.71%) |
Mar 18, 2010 | 19.47 | 19.66 | 19.33 | 19.38 | 739,556 | -0.14(-0.72%) |
Mar 17, 2010 | 19.30 | 19.57 | 19.12 | 19.52 | 684,173 | +0.31(+1.60%) |
Mar 16, 2010 | 19.48 | 19.48 | 18.96 | 19.22 | 958,519 | -0.14(-0.72%) |
Mar 15, 2010 | 19.29 | 19.38 | 19.25 | 19.36 | 821,146 | -0.37(-1.89%) |
Mar 12, 2010 | 19.55 | 19.76 | 19.42 | 19.73 | 737,714 | +0.18(+0.92%) |
Mar 11, 2010 | 19.58 | 19.74 | 19.34 | 19.55 | 503,633 | -0.07(-0.37%) |
Mar 10, 2010 | 19.43 | 19.71 | 19.28 | 19.62 | 787,652 | +0.31(+1.59%) |
Mar 09, 2010 | 20.12 | 20.12 | 19.26 | 19.32 | 1,869,234 | -0.81(-4.01%) |
Mar 08, 2010 | 18.98 | 20.16 | 18.87 | 20.12 | 3,119,386 | +1.33(+7.10%) |
Mar 05, 2010 | 18.77 | 18.88 | 18.54 | 18.79 | 967,795 | +0.07(+0.39%) |
Mar 04, 2010 | 18.72 | 18.88 | 18.55 | 18.72 | 595,764 | +0.00(+0.00%) |
Mar 03, 2010 | 18.71 | 18.86 | 18.50 | 18.72 | 772,253 | -0.10(-0.53%) |
Mar 02, 2010 | 18.84 | 19.00 | 18.51 | 18.82 | 1,257,894 | -0.01(-0.07%) |