Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.94 | 18.33 | 17.76 | 17.94 | 83,071 | -0.36(-1.99%) |
May 27, 2010 | 17.76 | 18.33 | 17.41 | 18.31 | 83,394 | +1.06(+6.15%) |
May 26, 2010 | 17.24 | 17.84 | 17.15 | 17.24 | 397 | +0.26(+1.55%) |
May 25, 2010 | 16.30 | 17.00 | 15.82 | 16.98 | 78,536 | +0.12(+0.73%) |
May 24, 2010 | 17.03 | 17.37 | 16.58 | 16.86 | 113,443 | -0.14(-0.82%) |
May 21, 2010 | 16.57 | 17.28 | 16.56 | 17.00 | 126,171 | +0.20(+1.20%) |
May 20, 2010 | 17.21 | 17.59 | 16.74 | 16.80 | 100,759 | -1.44(-7.90%) |
May 19, 2010 | 18.24 | 18.47 | 17.81 | 18.24 | 82,956 | -0.14(-0.76%) |
May 18, 2010 | 19.22 | 19.24 | 18.31 | 18.38 | 81,762 | -0.45(-2.39%) |
May 17, 2010 | 18.92 | 18.92 | 18.10 | 18.82 | 70,787 | +0.13(+0.70%) |
May 14, 2010 | 18.69 | 19.29 | 18.28 | 18.69 | 92,129 | -0.56(-2.90%) |
May 13, 2010 | 19.16 | 19.50 | 18.97 | 19.25 | 86,265 | +0.15(+0.81%) |
May 12, 2010 | 19.05 | 19.69 | 18.98 | 19.10 | 104,094 | +0.06(+0.33%) |
May 11, 2010 | 18.82 | 19.28 | 18.58 | 19.03 | 101,063 | +0.02(+0.08%) |
May 10, 2010 | 18.34 | 19.06 | 18.31 | 19.02 | 81,932 | +1.22(+6.88%) |
May 07, 2010 | 18.40 | 18.74 | 17.62 | 17.79 | 83,315 | -0.51(-2.79%) |
May 06, 2010 | 19.21 | 19.54 | 17.50 | 18.31 | 97,535 | -0.84(-4.41%) |
May 05, 2010 | 19.69 | 19.79 | 19.13 | 19.15 | 71,793 | -0.60(-3.06%) |
May 04, 2010 | 20.41 | 20.69 | 19.45 | 19.75 | 75,452 | -1.18(-5.62%) |
May 03, 2010 | 20.03 | 20.98 | 19.99 | 20.93 | 77,872 | +1.02(+5.13%) |
Apr 30, 2010 | 20.64 | 20.78 | 19.89 | 19.91 | 67,259 | -0.82(-3.96%) |
Apr 29, 2010 | 19.74 | 20.96 | 19.55 | 20.73 | 157,847 | +1.37(+7.08%) |
Apr 28, 2010 | 19.58 | 19.58 | 19.18 | 19.36 | 40,914 | +0.19(+1.01%) |
Apr 27, 2010 | 19.92 | 20.27 | 19.11 | 19.16 | 65,184 | -1.22(-6.00%) |
Apr 26, 2010 | 20.11 | 20.52 | 20.11 | 20.39 | 39,932 | +0.31(+1.54%) |
Apr 23, 2010 | 19.71 | 20.09 | 19.69 | 20.08 | 88,152 | +0.28(+1.41%) |
Apr 22, 2010 | 19.59 | 19.87 | 19.54 | 19.80 | 65,605 | -0.12(-0.58%) |
Apr 21, 2010 | 19.72 | 19.97 | 19.59 | 19.92 | 47,204 | +0.19(+0.98%) |
Apr 20, 2010 | 19.21 | 19.78 | 19.08 | 19.72 | 149,537 | +0.57(+2.99%) |
Apr 19, 2010 | 19.31 | 19.38 | 18.91 | 19.15 | 47,506 | -0.24(-1.24%) |
Apr 16, 2010 | 19.69 | 19.80 | 19.18 | 19.39 | 63,021 | -0.33(-1.65%) |
Apr 15, 2010 | 19.47 | 19.82 | 19.37 | 19.71 | 57,195 | +0.27(+1.39%) |
Apr 14, 2010 | 19.20 | 19.55 | 19.08 | 19.44 | 67,864 | +0.35(+1.82%) |
Apr 13, 2010 | 19.40 | 19.43 | 18.75 | 19.10 | 85,355 | -0.32(-1.64%) |
Apr 12, 2010 | 19.97 | 19.97 | 19.28 | 19.41 | 103,810 | -0.42(-2.09%) |
Apr 09, 2010 | 19.93 | 19.93 | 19.64 | 19.83 | 22,674 | -0.05(-0.23%) |
Apr 08, 2010 | 19.60 | 19.95 | 19.42 | 19.87 | 67,894 | +0.13(+0.66%) |
Apr 07, 2010 | 19.80 | 20.02 | 19.54 | 19.74 | 52,179 | -0.17(-0.85%) |
Apr 06, 2010 | 20.04 | 20.08 | 19.70 | 19.91 | 39,025 | -0.05(-0.23%) |
Apr 05, 2010 | 18.96 | 19.98 | 18.91 | 19.96 | 77,694 | +1.08(+5.74%) |
Apr 01, 2010 | 19.28 | 18.87 | 18.87 | 18.87 | 65,034 | -0.21(-1.09%) |
Mar 31, 2010 | 19.41 | 19.60 | 19.07 | 19.08 | 47,423 | -0.38(-1.94%) |
Mar 30, 2010 | 19.68 | 19.80 | 19.25 | 19.46 | 172,464 | -0.22(-1.13%) |
Mar 29, 2010 | 19.95 | 20.08 | 19.55 | 19.68 | 60,859 | +0.00(+0.00%) |
Mar 26, 2010 | 19.57 | 19.84 | 19.45 | 19.68 | 56,461 | +0.15(+0.75%) |
Mar 25, 2010 | 19.85 | 20.12 | 19.54 | 19.54 | 58,758 | -0.18(-0.90%) |
Mar 24, 2010 | 19.94 | 20.10 | 19.65 | 19.71 | 36,235 | -0.41(-2.03%) |
Mar 23, 2010 | 19.99 | 20.17 | 19.82 | 20.12 | 78,488 | +0.12(+0.58%) |
Mar 22, 2010 | 20.07 | 20.07 | 19.46 | 20.00 | 75,847 | -0.34(-1.66%) |
Mar 19, 2010 | 20.51 | 20.70 | 20.00 | 20.34 | 66,756 | -0.02(-0.08%) |
Mar 18, 2010 | 21.19 | 21.28 | 20.24 | 20.36 | 68,887 | -0.70(-3.32%) |
Mar 17, 2010 | 21.09 | 21.37 | 20.86 | 21.06 | 29,256 | +0.08(+0.40%) |
Mar 16, 2010 | 20.82 | 21.18 | 20.82 | 20.97 | 19,493 | +0.15(+0.74%) |
Mar 15, 2010 | 20.74 | 20.87 | 20.70 | 20.82 | 19,295 | +0.02(+0.07%) |
Mar 12, 2010 | 20.80 | 20.91 | 20.54 | 20.80 | 41,761 | +0.07(+0.33%) |
Mar 11, 2010 | 20.77 | 21.03 | 20.40 | 20.74 | 74,999 | -0.18(-0.88%) |
Mar 10, 2010 | 21.17 | 21.17 | 20.52 | 20.92 | 50,296 | -0.18(-0.84%) |
Mar 09, 2010 | 21.64 | 21.95 | 20.87 | 21.10 | 59,644 | -0.58(-2.66%) |
Mar 08, 2010 | 21.73 | 22.36 | 21.60 | 21.67 | 91,066 | -0.12(-0.56%) |
Mar 05, 2010 | 21.03 | 21.80 | 20.85 | 21.80 | 46,921 | +0.87(+4.15%) |
Mar 04, 2010 | 21.04 | 21.11 | 20.65 | 20.93 | 30,090 | +0.06(+0.29%) |
Mar 03, 2010 | 20.97 | 21.26 | 20.74 | 20.87 | 33,044 | -0.11(-0.51%) |
Mar 02, 2010 | 20.58 | 21.13 | 20.58 | 20.97 | 26,143 | +0.50(+2.44%) |