Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.90 | 19.39 | 18.87 | 18.90 | 146,216 | -0.43(-2.23%) |
May 27, 2010 | 18.92 | 19.33 | 18.79 | 19.33 | 140,149 | +1.00(+5.48%) |
May 26, 2010 | 18.63 | 18.72 | 18.25 | 18.33 | 274,780 | -0.06(-0.33%) |
May 25, 2010 | 17.74 | 18.40 | 17.73 | 18.39 | 333,863 | +0.02(+0.13%) |
May 24, 2010 | 18.54 | 18.79 | 18.35 | 18.36 | 174,440 | -0.39(-2.10%) |
May 21, 2010 | 18.24 | 18.82 | 17.25 | 18.76 | 664,005 | +0.22(+1.19%) |
May 20, 2010 | 18.54 | 18.95 | 18.48 | 18.54 | 324,719 | -0.74(-3.85%) |
May 19, 2010 | 19.26 | 19.57 | 18.98 | 19.28 | 316,509 | -0.16(-0.83%) |
May 18, 2010 | 20.05 | 20.11 | 19.35 | 19.44 | 133,378 | -0.22(-1.09%) |
May 17, 2010 | 19.75 | 20.00 | 19.24 | 19.66 | 325,923 | -0.15(-0.75%) |
May 14, 2010 | 19.80 | 20.15 | 19.60 | 19.80 | 342,372 | -0.50(-2.45%) |
May 13, 2010 | 20.52 | 20.59 | 20.28 | 20.30 | 331,323 | -0.24(-1.16%) |
May 12, 2010 | 20.35 | 20.59 | 20.33 | 20.54 | 658,684 | +0.27(+1.31%) |
May 11, 2010 | 20.51 | 20.62 | 20.26 | 20.27 | 537,932 | -0.09(-0.46%) |
May 10, 2010 | 20.25 | 20.41 | 20.22 | 20.37 | 616,283 | +0.81(+4.16%) |
May 07, 2010 | 19.84 | 19.95 | 19.20 | 19.55 | 553,646 | +0.08(+0.43%) |
May 06, 2010 | 20.44 | 20.53 | 0.0001 | 19.47 | 941,629 | -0.89(-4.38%) |
May 05, 2010 | 20.55 | 20.83 | 20.36 | 20.36 | 275,357 | -0.50(-2.38%) |
May 04, 2010 | 21.23 | 21.23 | 20.70 | 20.86 | 362,790 | -0.70(-3.25%) |
May 03, 2010 | 21.58 | 21.69 | 21.27 | 21.56 | 613,065 | +0.13(+0.59%) |
Apr 30, 2010 | 21.72 | 21.72 | 21.37 | 21.43 | 268,703 | -0.28(-1.27%) |
Apr 29, 2010 | 21.73 | 21.89 | 21.62 | 21.71 | 229,651 | +0.02(+0.11%) |
Apr 28, 2010 | 21.65 | 21.78 | 21.46 | 21.68 | 190,359 | +0.20(+0.92%) |
Apr 27, 2010 | 21.93 | 22.12 | 21.47 | 21.49 | 290,555 | -0.62(-2.81%) |
Apr 26, 2010 | 22.33 | 22.33 | 22.10 | 22.11 | 429,452 | -0.15(-0.67%) |
Apr 23, 2010 | 21.84 | 22.30 | 21.80 | 22.26 | 225,863 | +0.33(+1.50%) |
Apr 22, 2010 | 21.81 | 21.94 | 21.59 | 21.93 | 197,140 | -0.02(-0.08%) |
Apr 21, 2010 | 22.11 | 22.13 | 21.83 | 21.95 | 160,884 | -0.13(-0.57%) |
Apr 20, 2010 | 21.84 | 22.18 | 21.83 | 22.07 | 238,240 | +0.40(+1.85%) |
Apr 19, 2010 | 21.53 | 21.71 | 21.32 | 21.67 | 288,312 | -0.06(-0.28%) |
Apr 16, 2010 | 22.08 | 22.08 | 21.57 | 21.73 | 164,781 | -0.43(-1.94%) |
Apr 15, 2010 | 22.07 | 22.22 | 22.06 | 22.16 | 155,332 | +0.03(+0.14%) |
Apr 14, 2010 | 22.05 | 22.16 | 21.94 | 22.13 | 190,016 | +0.19(+0.84%) |
Apr 13, 2010 | 22.01 | 22.06 | 21.73 | 21.95 | 206,025 | -0.06(-0.29%) |
Apr 12, 2010 | 22.05 | 22.13 | 21.99 | 22.01 | 257,216 | -0.03(-0.12%) |
Apr 09, 2010 | 21.92 | 22.06 | 21.88 | 22.04 | 99,141 | +0.27(+1.24%) |
Apr 08, 2010 | 21.45 | 21.80 | 21.35 | 21.77 | 133,457 | +0.13(+0.58%) |
Apr 07, 2010 | 21.75 | 21.86 | 21.52 | 21.64 | 217,938 | -0.22(-0.99%) |
Apr 06, 2010 | 21.84 | 21.95 | 21.74 | 21.86 | 226,942 | -0.04(-0.19%) |
Apr 05, 2010 | 21.62 | 21.90 | 21.56 | 21.90 | 173,997 | +0.32(+1.47%) |
Apr 01, 2010 | 21.40 | 21.58 | 21.58 | 21.58 | 246,164 | +0.44(+2.09%) |
Mar 31, 2010 | 21.01 | 21.22 | 20.63 | 21.14 | 164,299 | +0.13(+0.63%) |
Mar 30, 2010 | 20.96 | 21.08 | 20.92 | 21.01 | 138,718 | +0.04(+0.20%) |
Mar 29, 2010 | 20.78 | 21.02 | 20.77 | 20.96 | 96,570 | +0.25(+1.18%) |
Mar 26, 2010 | 20.64 | 20.79 | 20.54 | 20.72 | 118,021 | +0.12(+0.58%) |
Mar 25, 2010 | 21.02 | 21.05 | 20.59 | 20.60 | 159,583 | -0.28(-1.32%) |
Mar 24, 2010 | 20.91 | 21.02 | 20.84 | 20.88 | 93,980 | -0.26(-1.24%) |
Mar 23, 2010 | 21.07 | 21.14 | 20.92 | 21.14 | 106,156 | +0.13(+0.60%) |
Mar 22, 2010 | 20.79 | 21.06 | 20.69 | 21.01 | 98,000 | -0.05(-0.23%) |
Mar 19, 2010 | 21.40 | 21.40 | 20.90 | 21.06 | 176,654 | -0.29(-1.34%) |
Mar 18, 2010 | 21.53 | 21.55 | 21.21 | 21.35 | 139,811 | -0.14(-0.64%) |
Mar 17, 2010 | 21.40 | 21.61 | 21.31 | 21.49 | 176,321 | +0.16(+0.76%) |
Mar 16, 2010 | 21.17 | 21.33 | 21.05 | 21.32 | 185,149 | +0.23(+1.07%) |
Mar 15, 2010 | 20.96 | 21.10 | 20.93 | 21.10 | 116,029 | -0.17(-0.79%) |
Mar 12, 2010 | 21.37 | 21.44 | 21.21 | 21.26 | 227,504 | -0.02(-0.08%) |
Mar 11, 2010 | 21.23 | 21.28 | 21.15 | 21.28 | 143,872 | +0.04(+0.17%) |
Mar 10, 2010 | 21.09 | 21.29 | 21.04 | 21.25 | 233,752 | +0.14(+0.65%) |
Mar 09, 2010 | 20.88 | 21.21 | 20.87 | 21.11 | 276,469 | +0.02(+0.11%) |
Mar 08, 2010 | 21.13 | 21.16 | 20.94 | 21.08 | 227,797 | +0.02(+0.08%) |
Mar 05, 2010 | 20.86 | 21.08 | 20.73 | 21.07 | 211,931 | +0.38(+1.85%) |
Mar 04, 2010 | 20.81 | 20.82 | 20.55 | 20.68 | 116,478 | -0.08(-0.40%) |
Mar 03, 2010 | 20.76 | 20.92 | 20.70 | 20.77 | 143,375 | +0.14(+0.67%) |
Mar 02, 2010 | 20.61 | 20.72 | 20.51 | 20.63 | 195,222 | +0.20(+0.97%) |