Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.52 | 17.69 | 17.44 | 17.52 | 49,394 | -0.09(-0.49%) |
May 27, 2010 | 17.43 | 17.61 | 17.39 | 17.61 | 63,768 | +0.45(+2.64%) |
May 26, 2010 | 17.31 | 17.45 | 17.12 | 17.15 | 63,203 | -0.19(-1.07%) |
May 25, 2010 | 16.99 | 17.34 | 16.93 | 17.34 | 157,207 | -0.01(-0.04%) |
May 24, 2010 | 17.32 | 17.53 | 17.25 | 17.34 | 55,699 | -0.11(-0.61%) |
May 21, 2010 | 17.14 | 17.53 | 17.10 | 17.45 | 198,666 | -0.02(-0.13%) |
May 20, 2010 | 17.48 | 17.74 | 17.45 | 17.47 | 538,020 | -0.52(-2.91%) |
May 19, 2010 | 17.86 | 18.08 | 17.82 | 18.00 | 89,328 | +0.05(+0.29%) |
May 18, 2010 | 18.23 | 18.28 | 17.94 | 17.94 | 530,299 | -0.27(-1.47%) |
May 17, 2010 | 18.17 | 18.25 | 17.91 | 18.21 | 265,632 | +0.05(+0.27%) |
May 14, 2010 | 18.16 | 18.36 | 18.03 | 18.16 | 165,206 | -0.30(-1.61%) |
May 13, 2010 | 18.51 | 18.64 | 18.46 | 18.46 | 477,714 | -0.18(-0.99%) |
May 12, 2010 | 18.73 | 18.73 | 18.53 | 18.65 | 202,844 | +0.09(+0.51%) |
May 11, 2010 | 18.63 | 18.73 | 18.51 | 18.55 | 81,642 | +0.00(+0.02%) |
May 10, 2010 | 18.42 | 18.55 | 18.40 | 18.55 | 308,212 | +0.59(+3.28%) |
May 07, 2010 | 18.17 | 18.28 | 17.36 | 17.96 | 1,831,200 | -0.32(-1.77%) |
May 06, 2010 | 18.28 | 19.15 | 0.0566 | 18.28 | 530 | -0.47(-2.51%) |
May 05, 2010 | 18.72 | 18.78 | 18.69 | 18.76 | 148,237 | -0.03(-0.16%) |
May 04, 2010 | 18.90 | 18.94 | 18.76 | 18.79 | 189,099 | -0.25(-1.31%) |
May 03, 2010 | 18.98 | 19.11 | 18.93 | 19.03 | 521,517 | +0.08(+0.44%) |
Apr 30, 2010 | 19.26 | 19.26 | 18.95 | 18.95 | 141,576 | -0.18(-0.97%) |
Apr 29, 2010 | 19.02 | 19.23 | 19.02 | 19.14 | 130,315 | +0.21(+1.10%) |
Apr 28, 2010 | 18.98 | 19.00 | 18.82 | 18.93 | 132,121 | +0.07(+0.36%) |
Apr 27, 2010 | 19.14 | 19.24 | 18.82 | 18.86 | 217,510 | -0.35(-1.81%) |
Apr 26, 2010 | 19.34 | 19.45 | 19.21 | 19.21 | 129,284 | -0.17(-0.88%) |
Apr 23, 2010 | 19.24 | 19.40 | 19.10 | 19.38 | 161,637 | +0.17(+0.86%) |
Apr 22, 2010 | 19.31 | 19.33 | 19.12 | 19.21 | 213,177 | -0.26(-1.34%) |
Apr 21, 2010 | 19.74 | 19.74 | 19.41 | 19.47 | 207,378 | -0.29(-1.45%) |
Apr 20, 2010 | 19.77 | 19.81 | 19.71 | 19.76 | 34,204 | +0.02(+0.08%) |
Apr 19, 2010 | 19.49 | 19.74 | 19.49 | 19.74 | 81,517 | +0.15(+0.74%) |
Apr 16, 2010 | 19.71 | 19.80 | 19.52 | 19.60 | 432,594 | -0.21(-1.04%) |
Apr 15, 2010 | 19.82 | 19.82 | 19.70 | 19.80 | 235,190 | +0.03(+0.15%) |
Apr 14, 2010 | 19.82 | 19.82 | 19.72 | 19.77 | 111,606 | -0.01(-0.06%) |
Apr 13, 2010 | 19.77 | 19.84 | 19.71 | 19.79 | 233,705 | +0.01(+0.04%) |
Apr 12, 2010 | 19.88 | 19.89 | 19.76 | 19.78 | 122,859 | -0.01(-0.06%) |
Apr 09, 2010 | 19.78 | 19.84 | 19.72 | 19.79 | 278,165 | +0.11(+0.57%) |
Apr 08, 2010 | 19.60 | 19.74 | 19.58 | 19.68 | 103,864 | -0.03(-0.17%) |
Apr 07, 2010 | 19.67 | 19.78 | 19.60 | 19.71 | 185,451 | -0.01(-0.06%) |
Apr 06, 2010 | 19.64 | 19.79 | 19.64 | 19.72 | 97,076 | -0.08(-0.40%) |
Apr 05, 2010 | 19.96 | 19.96 | 19.76 | 19.80 | 56,031 | -0.09(-0.44%) |
Apr 01, 2010 | 19.87 | 19.89 | 19.89 | 19.89 | 172,612 | +0.09(+0.48%) |
Mar 31, 2010 | 19.83 | 19.88 | 19.74 | 19.79 | 127,637 | -0.02(-0.09%) |
Mar 30, 2010 | 19.88 | 19.88 | 19.76 | 19.81 | 64,749 | -0.00(-0.02%) |
Mar 29, 2010 | 19.76 | 19.85 | 19.74 | 19.82 | 91,683 | +0.10(+0.50%) |
Mar 26, 2010 | 19.75 | 19.80 | 19.65 | 19.72 | 45,054 | -0.02(-0.11%) |
Mar 25, 2010 | 19.94 | 20.00 | 19.74 | 19.74 | 93,974 | -0.16(-0.80%) |
Mar 24, 2010 | 20.01 | 20.01 | 19.87 | 19.90 | 381,783 | -0.20(-0.99%) |
Mar 23, 2010 | 20.06 | 20.11 | 19.95 | 20.10 | 92,067 | +0.09(+0.43%) |
Mar 22, 2010 | 19.91 | 20.12 | 19.82 | 20.01 | 107,557 | +0.05(+0.26%) |
Mar 19, 2010 | 20.03 | 20.03 | 19.86 | 19.96 | 47,750 | -0.03(-0.15%) |
Mar 18, 2010 | 19.82 | 20.00 | 19.82 | 19.99 | 240,981 | +0.09(+0.47%) |
Mar 17, 2010 | 19.92 | 19.92 | 19.80 | 19.89 | 394,420 | +0.01(+0.05%) |
Mar 16, 2010 | 19.75 | 19.92 | 19.75 | 19.88 | 118,559 | +0.08(+0.42%) |
Mar 15, 2010 | 19.69 | 19.80 | 19.68 | 19.80 | 109,040 | +0.03(+0.17%) |
Mar 12, 2010 | 19.77 | 19.77 | 19.67 | 19.77 | 108,159 | -0.02(-0.10%) |
Mar 11, 2010 | 19.71 | 19.81 | 19.61 | 19.79 | 57,558 | +0.04(+0.21%) |
Mar 10, 2010 | 19.73 | 19.78 | 19.67 | 19.74 | 142,297 | +0.06(+0.29%) |
Mar 09, 2010 | 19.64 | 19.77 | 19.63 | 19.69 | 58,006 | -0.04(-0.21%) |
Mar 08, 2010 | 19.81 | 19.82 | 19.68 | 19.73 | 124,164 | -0.03(-0.15%) |
Mar 05, 2010 | 19.64 | 19.79 | 19.55 | 19.76 | 80,144 | +0.22(+1.12%) |
Mar 04, 2010 | 19.66 | 19.66 | 19.48 | 19.54 | 58,306 | -0.06(-0.29%) |
Mar 03, 2010 | 19.73 | 19.73 | 19.57 | 19.60 | 171,448 | +0.02(+0.10%) |
Mar 02, 2010 | 19.66 | 19.69 | 19.57 | 19.58 | 175,351 | +0.06(+0.29%) |