Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.08 | 15.43 | 14.85 | 15.08 | 391,071 | -0.34(-2.18%) |
May 27, 2010 | 15.26 | 15.44 | 15.06 | 15.42 | 385,426 | +0.58(+3.94%) |
May 26, 2010 | 14.83 | 15.40 | 14.79 | 14.83 | 1,223 | -0.05(-0.32%) |
May 25, 2010 | 14.77 | 15.04 | 14.44 | 14.88 | 3,070 | -0.54(-3.53%) |
May 24, 2010 | 15.66 | 15.87 | 15.30 | 15.42 | 289,226 | -0.30(-1.94%) |
May 21, 2010 | 15.55 | 15.82 | 14.80 | 15.73 | 633,680 | -0.08(-0.51%) |
May 20, 2010 | 16.51 | 16.91 | 15.77 | 15.81 | 906,474 | -1.83(-10.40%) |
May 19, 2010 | 18.73 | 18.78 | 17.52 | 17.64 | 422,166 | -1.13(-6.02%) |
May 18, 2010 | 19.87 | 20.23 | 18.69 | 18.77 | 202,076 | -0.78(-3.98%) |
May 17, 2010 | 19.65 | 20.49 | 18.96 | 19.55 | 351,884 | +0.08(+0.41%) |
May 14, 2010 | 19.47 | 19.64 | 18.74 | 19.47 | 300,871 | -0.20(-1.02%) |
May 13, 2010 | 19.80 | 19.93 | 19.41 | 19.67 | 209,264 | -0.26(-1.33%) |
May 12, 2010 | 19.05 | 20.02 | 18.73 | 19.94 | 278,918 | +1.03(+5.47%) |
May 11, 2010 | 19.14 | 19.29 | 18.77 | 18.90 | 194 | -0.03(-0.17%) |
May 10, 2010 | 18.49 | 19.01 | 18.40 | 18.93 | 302,896 | +1.43(+8.20%) |
May 07, 2010 | 18.23 | 18.32 | 16.66 | 17.50 | 504,228 | -0.97(-5.25%) |
May 06, 2010 | 18.46 | 20.18 | 17.28 | 18.47 | 621,115 | -0.22(-1.20%) |
May 05, 2010 | 18.58 | 18.91 | 18.50 | 18.69 | 252,438 | -0.61(-3.16%) |
May 04, 2010 | 20.23 | 20.23 | 19.05 | 19.30 | 439,146 | -1.31(-6.37%) |
May 03, 2010 | 20.48 | 20.90 | 20.29 | 20.62 | 253,133 | +0.21(+1.02%) |
Apr 30, 2010 | 19.67 | 20.57 | 19.67 | 20.41 | 520,788 | +0.68(+3.45%) |
Apr 29, 2010 | 19.00 | 19.78 | 18.62 | 19.73 | 189,742 | +0.91(+4.81%) |
Apr 28, 2010 | 19.01 | 19.08 | 18.69 | 18.82 | 88,697 | +0.01(+0.04%) |
Apr 27, 2010 | 19.23 | 19.40 | 18.72 | 18.81 | 173,560 | -0.54(-2.81%) |
Apr 26, 2010 | 19.65 | 19.86 | 19.07 | 19.36 | 204,094 | -0.27(-1.39%) |
Apr 23, 2010 | 19.39 | 19.63 | 19.25 | 19.63 | 77,293 | +0.16(+0.82%) |
Apr 22, 2010 | 19.19 | 19.85 | 19.13 | 19.47 | 152,759 | -0.01(-0.04%) |
Apr 21, 2010 | 18.93 | 19.49 | 18.81 | 19.48 | 581 | +0.52(+2.75%) |
Apr 20, 2010 | 18.65 | 18.97 | 18.34 | 18.96 | 736 | +0.49(+2.65%) |
Apr 19, 2010 | 18.49 | 18.70 | 17.89 | 18.47 | 148,116 | -0.10(-0.56%) |
Apr 16, 2010 | 18.47 | 18.70 | 18.28 | 18.57 | 248,394 | +0.10(+0.52%) |
Apr 15, 2010 | 18.44 | 18.79 | 18.35 | 18.48 | 201,103 | -0.03(-0.17%) |
Apr 14, 2010 | 17.97 | 18.51 | 17.91 | 18.51 | 110,129 | +0.70(+3.91%) |
Apr 13, 2010 | 17.69 | 17.89 | 17.51 | 17.81 | 98,667 | +0.02(+0.13%) |
Apr 12, 2010 | 17.78 | 18.08 | 17.48 | 17.79 | 205,432 | +0.07(+0.41%) |
Apr 09, 2010 | 17.47 | 17.73 | 17.18 | 17.72 | 157,641 | +0.24(+1.38%) |
Apr 08, 2010 | 17.68 | 17.72 | 17.30 | 17.48 | 151,185 | -0.35(-1.98%) |
Apr 07, 2010 | 17.75 | 17.93 | 17.36 | 17.83 | 183,052 | -0.04(-0.22%) |
Apr 06, 2010 | 17.84 | 17.93 | 17.39 | 17.87 | 200,643 | +0.07(+0.41%) |
Apr 05, 2010 | 17.51 | 17.95 | 17.16 | 17.80 | 86,166 | +0.42(+2.40%) |
Apr 01, 2010 | 17.37 | 17.38 | 17.38 | 17.38 | 103,586 | +0.13(+0.74%) |
Mar 31, 2010 | 17.56 | 17.92 | 17.24 | 17.25 | 158,485 | -0.43(-2.45%) |
Mar 30, 2010 | 17.79 | 18.02 | 17.36 | 17.68 | 149,349 | +0.02(+0.09%) |
Mar 29, 2010 | 18.02 | 18.09 | 17.44 | 17.67 | 147,573 | -0.24(-1.34%) |
Mar 26, 2010 | 17.97 | 18.28 | 17.76 | 17.91 | 85,524 | -0.04(-0.22%) |
Mar 25, 2010 | 17.96 | 18.61 | 17.85 | 17.95 | 238,584 | +0.12(+0.67%) |
Mar 24, 2010 | 18.00 | 18.41 | 17.78 | 17.83 | 209,337 | -0.25(-1.37%) |
Mar 23, 2010 | 17.62 | 18.08 | 17.46 | 18.08 | 151,845 | +0.42(+2.36%) |
Mar 22, 2010 | 17.52 | 18.11 | 17.36 | 17.66 | 256,790 | -0.06(-0.32%) |
Mar 19, 2010 | 17.93 | 17.93 | 17.05 | 17.72 | 495,661 | -0.07(-0.41%) |
Mar 18, 2010 | 17.76 | 18.03 | 17.71 | 17.79 | 132,543 | -0.03(-0.18%) |
Mar 17, 2010 | 17.60 | 17.84 | 17.28 | 17.82 | 169,752 | +0.21(+1.18%) |
Mar 16, 2010 | 17.79 | 17.79 | 17.36 | 17.61 | 97,405 | -0.15(-0.86%) |
Mar 15, 2010 | 17.64 | 17.88 | 17.61 | 17.76 | 146,344 | +0.13(+0.73%) |
Mar 12, 2010 | 18.19 | 18.22 | 17.24 | 17.64 | 357,297 | -0.50(-2.74%) |
Mar 11, 2010 | 18.32 | 18.32 | 17.76 | 18.13 | 157,268 | -0.39(-2.12%) |
Mar 10, 2010 | 18.70 | 18.70 | 18.24 | 18.53 | 331,023 | -0.12(-0.64%) |
Mar 09, 2010 | 17.44 | 18.81 | 17.44 | 18.65 | 421,856 | +1.07(+6.11%) |
Mar 08, 2010 | 16.98 | 17.64 | 16.98 | 17.57 | 281,286 | +0.50(+2.91%) |
Mar 05, 2010 | 16.55 | 17.15 | 16.55 | 17.07 | 246,439 | +0.67(+4.10%) |
Mar 04, 2010 | 16.34 | 16.49 | 16.15 | 16.40 | 108,737 | +0.06(+0.39%) |
Mar 03, 2010 | 16.45 | 16.54 | 16.12 | 16.34 | 225,127 | -0.03(-0.20%) |
Mar 02, 2010 | 16.12 | 16.56 | 15.99 | 16.37 | 244,177 | +0.36(+2.24%) |