Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.66 | 16.27 | 15.51 | 15.66 | 983,091 | -0.35(-2.17%) |
May 27, 2010 | 15.49 | 16.06 | 15.49 | 16.01 | 2,668,850 | +1.29(+8.74%) |
May 26, 2010 | 15.14 | 15.17 | 14.54 | 14.72 | 2,143,068 | +0.03(+0.19%) |
May 25, 2010 | 14.56 | 14.76 | 14.32 | 14.70 | 2,897,559 | -0.70(-4.57%) |
May 24, 2010 | 15.25 | 15.63 | 15.21 | 15.40 | 1,309,022 | +0.07(+0.43%) |
May 21, 2010 | 14.61 | 15.34 | 14.55 | 15.33 | 1,709,600 | +0.38(+2.51%) |
May 20, 2010 | 14.55 | 15.07 | 14.36 | 14.96 | 212 | -0.62(-3.98%) |
May 19, 2010 | 15.62 | 15.63 | 15.09 | 15.58 | 3,802,816 | -0.87(-5.31%) |
May 18, 2010 | 17.05 | 17.10 | 16.38 | 16.45 | 1,535,139 | -0.33(-1.96%) |
May 17, 2010 | 17.25 | 17.32 | 16.45 | 16.78 | 1,638,469 | -0.60(-3.46%) |
May 14, 2010 | 17.38 | 17.84 | 17.16 | 17.38 | 1,516,650 | -0.69(-3.79%) |
May 13, 2010 | 18.01 | 18.39 | 17.96 | 18.07 | 577,913 | -0.17(-0.93%) |
May 12, 2010 | 17.70 | 18.32 | 17.65 | 18.24 | 1,088,692 | +0.65(+3.68%) |
May 11, 2010 | 17.74 | 17.84 | 17.55 | 17.59 | 1,324,590 | -0.91(-4.92%) |
May 10, 2010 | 18.29 | 18.50 | 18.12 | 18.50 | 1,769,777 | +1.98(+12.00%) |
May 07, 2010 | 16.71 | 17.15 | 16.20 | 16.52 | 2,247,850 | -0.38(-2.22%) |
May 06, 2010 | 16.78 | 17.93 | 16.20 | 16.89 | 76,713 | -0.98(-5.47%) |
May 05, 2010 | 18.18 | 18.38 | 17.71 | 17.87 | 1,343,718 | -0.51(-2.76%) |
May 04, 2010 | 18.92 | 19.01 | 18.28 | 18.38 | 212 | -0.97(-5.00%) |
May 03, 2010 | 19.23 | 19.57 | 19.15 | 19.34 | 869,001 | +0.18(+0.93%) |
Apr 30, 2010 | 19.25 | 19.31 | 18.98 | 19.16 | 935,431 | +0.38(+2.05%) |
Apr 29, 2010 | 18.68 | 18.84 | 18.63 | 18.78 | 1,027,520 | +0.45(+2.46%) |
Apr 28, 2010 | 18.33 | 18.66 | 18.18 | 18.33 | 933,737 | -0.34(-1.81%) |
Apr 27, 2010 | 19.47 | 19.47 | 18.55 | 18.67 | 130 | -0.68(-3.50%) |
Apr 26, 2010 | 19.21 | 19.49 | 19.06 | 19.34 | 1,183,586 | +0.23(+1.23%) |
Apr 23, 2010 | 18.97 | 19.16 | 18.83 | 19.11 | 764,443 | +0.30(+1.60%) |
Apr 22, 2010 | 18.94 | 18.94 | 18.58 | 18.81 | 1,280,468 | +0.16(+0.86%) |
Apr 21, 2010 | 18.52 | 18.72 | 18.50 | 18.65 | 827,360 | +0.38(+2.06%) |
Apr 20, 2010 | 18.43 | 18.57 | 18.25 | 18.27 | 544,374 | +0.07(+0.36%) |
Apr 19, 2010 | 17.93 | 18.24 | 17.93 | 18.21 | 1,138,763 | +0.06(+0.31%) |
Apr 16, 2010 | 18.64 | 18.64 | 17.85 | 18.15 | 1,362,545 | -0.48(-2.57%) |
Apr 15, 2010 | 18.45 | 18.63 | 18.35 | 18.63 | 728,115 | +0.18(+0.97%) |
Apr 14, 2010 | 18.11 | 18.53 | 17.99 | 18.45 | 976,515 | +0.47(+2.61%) |
Apr 13, 2010 | 18.10 | 18.12 | 17.86 | 17.98 | 657,404 | -0.18(-0.98%) |
Apr 12, 2010 | 17.95 | 18.37 | 17.89 | 18.16 | 1,161,626 | +0.00(+0.00%) |
Apr 09, 2010 | 18.08 | 18.22 | 17.89 | 18.16 | 1,127,147 | +0.56(+3.20%) |
Apr 08, 2010 | 17.73 | 17.79 | 17.45 | 17.60 | 545,259 | -0.27(-1.52%) |
Apr 07, 2010 | 18.08 | 18.08 | 17.78 | 17.87 | 1,148,377 | +0.04(+0.21%) |
Apr 06, 2010 | 18.08 | 18.08 | 17.78 | 17.83 | 1,302,924 | -0.21(-1.15%) |
Apr 05, 2010 | 18.03 | 18.29 | 17.91 | 18.04 | 1,510,878 | +0.11(+0.63%) |
Apr 01, 2010 | 17.57 | 17.93 | 17.93 | 17.93 | 1,695,652 | +0.59(+3.41%) |
Mar 31, 2010 | 17.12 | 17.51 | 17.10 | 17.33 | 1,394,919 | -0.05(-0.27%) |
Mar 30, 2010 | 16.80 | 17.39 | 16.74 | 17.38 | 1,819,505 | +0.73(+4.40%) |
Mar 29, 2010 | 16.76 | 16.80 | 16.49 | 16.65 | 1,039,980 | -0.02(-0.11%) |
Mar 26, 2010 | 16.50 | 16.95 | 16.48 | 16.67 | 1,178,970 | +0.39(+2.36%) |
Mar 25, 2010 | 16.39 | 16.48 | 16.11 | 16.28 | 2,140,888 | -0.29(-1.76%) |
Mar 24, 2010 | 16.70 | 16.84 | 16.31 | 16.57 | 759,027 | -0.33(-1.94%) |
Mar 23, 2010 | 16.69 | 16.93 | 16.53 | 16.90 | 929,649 | -0.12(-0.72%) |
Mar 22, 2010 | 16.76 | 17.08 | 16.53 | 17.02 | 530,598 | +0.12(+0.72%) |
Mar 19, 2010 | 17.37 | 17.44 | 16.90 | 16.90 | 1,715,923 | -0.24(-1.42%) |
Mar 18, 2010 | 17.26 | 17.64 | 17.13 | 17.15 | 639,559 | -0.48(-2.72%) |
Mar 17, 2010 | 17.49 | 17.63 | 17.37 | 17.62 | 1,143,661 | +0.25(+1.46%) |
Mar 16, 2010 | 17.10 | 17.46 | 17.07 | 17.37 | 805,068 | +0.32(+1.87%) |
Mar 15, 2010 | 17.01 | 17.10 | 16.97 | 17.05 | 976,304 | -0.02(-0.11%) |
Mar 12, 2010 | 17.17 | 17.20 | 17.04 | 17.07 | 935,715 | -0.06(-0.33%) |
Mar 11, 2010 | 17.29 | 17.29 | 16.89 | 17.13 | 2,014,346 | -0.33(-1.88%) |
Mar 10, 2010 | 17.29 | 17.64 | 17.26 | 17.46 | 2,555,931 | +0.12(+0.70%) |
Mar 09, 2010 | 16.54 | 17.50 | 16.53 | 17.33 | 2,818,351 | +0.43(+2.56%) |
Mar 08, 2010 | 16.48 | 16.93 | 16.26 | 16.90 | 5,244,131 | -0.53(-3.02%) |
Mar 05, 2010 | 16.82 | 17.51 | 16.54 | 17.43 | 3,234,515 | +0.73(+4.39%) |
Mar 04, 2010 | 16.55 | 16.77 | 16.48 | 16.70 | 2,139,695 | +0.13(+0.79%) |
Mar 03, 2010 | 16.32 | 16.56 | 16.21 | 16.56 | 3,586,776 | +0.13(+0.80%) |
Mar 02, 2010 | 16.27 | 16.67 | 16.14 | 16.43 | 3,039,023 | +0.75(+4.79%) |