Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.13 | 15.48 | 14.89 | 15.13 | 389,890 | -0.34(-2.18%) |
May 27, 2010 | 15.30 | 15.49 | 15.10 | 15.46 | 384,262 | +0.59(+3.94%) |
May 26, 2010 | 14.88 | 15.45 | 14.84 | 14.88 | 1,219 | -0.05(-0.32%) |
May 25, 2010 | 14.81 | 15.09 | 14.48 | 14.92 | 3,060 | -0.55(-3.53%) |
May 24, 2010 | 15.70 | 15.92 | 15.35 | 15.47 | 288,353 | -0.31(-1.94%) |
May 21, 2010 | 15.60 | 15.86 | 14.84 | 15.78 | 631,766 | -0.08(-0.51%) |
May 20, 2010 | 16.56 | 16.96 | 15.82 | 15.86 | 903,736 | -1.84(-10.40%) |
May 19, 2010 | 18.78 | 18.84 | 17.57 | 17.70 | 420,890 | -1.13(-6.02%) |
May 18, 2010 | 19.93 | 20.29 | 18.75 | 18.83 | 201,466 | -0.78(-3.98%) |
May 17, 2010 | 19.71 | 20.55 | 19.02 | 19.61 | 350,821 | +0.08(+0.41%) |
May 14, 2010 | 19.53 | 19.70 | 18.80 | 19.53 | 299,962 | -0.20(-1.02%) |
May 13, 2010 | 19.86 | 19.99 | 19.47 | 19.73 | 208,631 | -0.27(-1.33%) |
May 12, 2010 | 19.11 | 20.08 | 18.78 | 20.00 | 278,075 | +1.04(+5.47%) |
May 11, 2010 | 19.20 | 19.35 | 18.82 | 18.96 | 194 | -0.03(-0.17%) |
May 10, 2010 | 18.54 | 19.07 | 18.45 | 18.99 | 301,981 | +1.44(+8.20%) |
May 07, 2010 | 18.28 | 18.37 | 16.71 | 17.55 | 502,705 | -0.97(-5.25%) |
May 06, 2010 | 18.52 | 20.24 | 17.33 | 18.52 | 619,239 | -0.23(-1.20%) |
May 05, 2010 | 18.64 | 18.97 | 18.56 | 18.75 | 251,676 | -0.61(-3.15%) |
May 04, 2010 | 20.29 | 20.29 | 19.11 | 19.36 | 437,820 | -1.32(-6.37%) |
May 03, 2010 | 20.54 | 20.97 | 20.35 | 20.68 | 252,369 | +0.21(+1.02%) |
Apr 30, 2010 | 19.73 | 20.63 | 19.73 | 20.47 | 519,215 | +0.68(+3.45%) |
Apr 29, 2010 | 19.06 | 19.84 | 18.68 | 19.79 | 189,169 | +0.91(+4.81%) |
Apr 28, 2010 | 19.06 | 19.14 | 18.75 | 18.88 | 88,429 | +0.01(+0.04%) |
Apr 27, 2010 | 19.29 | 19.46 | 18.77 | 18.87 | 173,036 | -0.55(-2.81%) |
Apr 26, 2010 | 19.71 | 19.92 | 19.13 | 19.42 | 203,478 | -0.27(-1.39%) |
Apr 23, 2010 | 19.45 | 19.69 | 19.30 | 19.69 | 77,059 | +0.16(+0.82%) |
Apr 22, 2010 | 19.25 | 19.91 | 19.19 | 19.53 | 152,297 | -0.01(-0.04%) |
Apr 21, 2010 | 18.99 | 19.55 | 18.87 | 19.54 | 579 | +0.52(+2.75%) |
Apr 20, 2010 | 18.70 | 19.02 | 18.40 | 19.02 | 734 | +0.49(+2.65%) |
Apr 19, 2010 | 18.55 | 18.76 | 17.95 | 18.52 | 147,669 | -0.10(-0.56%) |
Apr 16, 2010 | 18.52 | 18.76 | 18.34 | 18.63 | 247,644 | +0.10(+0.52%) |
Apr 15, 2010 | 18.49 | 18.85 | 18.40 | 18.53 | 200,495 | -0.03(-0.17%) |
Apr 14, 2010 | 18.03 | 18.57 | 17.96 | 18.57 | 109,796 | +0.70(+3.91%) |
Apr 13, 2010 | 17.75 | 17.95 | 17.56 | 17.87 | 98,369 | +0.02(+0.14%) |
Apr 12, 2010 | 17.83 | 18.13 | 17.54 | 17.84 | 204,812 | +0.07(+0.41%) |
Apr 09, 2010 | 17.52 | 17.79 | 17.23 | 17.77 | 157,165 | +0.24(+1.38%) |
Apr 08, 2010 | 17.73 | 17.78 | 17.35 | 17.53 | 150,728 | -0.35(-1.98%) |
Apr 07, 2010 | 17.80 | 17.99 | 17.41 | 17.88 | 182,499 | -0.04(-0.22%) |
Apr 06, 2010 | 17.90 | 17.99 | 17.44 | 17.92 | 200,037 | +0.07(+0.41%) |
Apr 05, 2010 | 17.56 | 18.00 | 17.21 | 17.85 | 85,906 | +0.42(+2.40%) |
Apr 01, 2010 | 17.42 | 17.43 | 17.43 | 17.43 | 103,273 | +0.13(+0.74%) |
Mar 31, 2010 | 17.61 | 17.97 | 17.29 | 17.30 | 158,006 | -0.43(-2.45%) |
Mar 30, 2010 | 17.84 | 18.07 | 17.42 | 17.74 | 148,898 | +0.02(+0.09%) |
Mar 29, 2010 | 18.07 | 18.15 | 17.50 | 17.72 | 147,127 | -0.24(-1.34%) |
Mar 26, 2010 | 18.03 | 18.34 | 17.81 | 17.96 | 85,265 | -0.04(-0.22%) |
Mar 25, 2010 | 18.02 | 18.66 | 17.91 | 18.00 | 237,863 | +0.12(+0.67%) |
Mar 24, 2010 | 18.06 | 18.47 | 17.83 | 17.88 | 208,705 | -0.25(-1.37%) |
Mar 23, 2010 | 17.67 | 18.14 | 17.51 | 18.13 | 151,387 | +0.42(+2.36%) |
Mar 22, 2010 | 17.57 | 18.16 | 17.41 | 17.71 | 256,014 | -0.06(-0.32%) |
Mar 19, 2010 | 17.99 | 17.99 | 17.10 | 17.77 | 494,164 | -0.07(-0.41%) |
Mar 18, 2010 | 17.81 | 18.08 | 17.76 | 17.84 | 132,143 | -0.03(-0.18%) |
Mar 17, 2010 | 17.66 | 17.89 | 17.34 | 17.87 | 169,239 | +0.21(+1.18%) |
Mar 16, 2010 | 17.84 | 17.84 | 17.42 | 17.67 | 97,111 | -0.15(-0.86%) |
Mar 15, 2010 | 17.69 | 17.94 | 17.67 | 17.82 | 145,902 | +0.13(+0.73%) |
Mar 12, 2010 | 18.24 | 18.28 | 17.30 | 17.69 | 356,217 | -0.50(-2.74%) |
Mar 11, 2010 | 18.37 | 18.37 | 17.82 | 18.19 | 156,793 | -0.39(-2.12%) |
Mar 10, 2010 | 18.76 | 18.76 | 18.29 | 18.58 | 330,023 | -0.12(-0.64%) |
Mar 09, 2010 | 17.50 | 18.86 | 17.50 | 18.70 | 420,582 | +1.08(+6.11%) |
Mar 08, 2010 | 17.03 | 17.70 | 17.03 | 17.62 | 280,437 | +0.50(+2.91%) |
Mar 05, 2010 | 16.60 | 17.20 | 16.60 | 17.13 | 245,694 | +0.68(+4.10%) |
Mar 04, 2010 | 16.39 | 16.54 | 16.20 | 16.45 | 108,408 | +0.06(+0.39%) |
Mar 03, 2010 | 16.50 | 16.59 | 16.17 | 16.39 | 224,447 | -0.03(-0.20%) |
Mar 02, 2010 | 16.17 | 16.61 | 16.04 | 16.42 | 243,439 | +0.36(+2.24%) |