Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.03 | 18.41 | 17.82 | 18.03 | 219,681 | -0.50(-2.68%) |
May 27, 2010 | 17.96 | 18.52 | 17.95 | 18.52 | 184,603 | +1.16(+6.68%) |
May 26, 2010 | 17.52 | 17.66 | 17.32 | 17.36 | 118,298 | +0.28(+1.66%) |
May 25, 2010 | 16.83 | 17.09 | 16.41 | 17.08 | 167,764 | -0.40(-2.31%) |
May 24, 2010 | 17.43 | 17.68 | 17.43 | 17.48 | 82,997 | -0.21(-1.21%) |
May 21, 2010 | 17.04 | 17.75 | 17.03 | 17.70 | 163,437 | +0.38(+2.17%) |
May 20, 2010 | 17.37 | 17.67 | 17.15 | 17.32 | 222,730 | -1.17(-6.31%) |
May 19, 2010 | 18.12 | 18.53 | 18.12 | 18.49 | 195,781 | +0.01(+0.06%) |
May 18, 2010 | 19.01 | 19.17 | 18.40 | 18.48 | 87,745 | -0.38(-1.99%) |
May 17, 2010 | 19.02 | 19.06 | 18.42 | 18.85 | 95,527 | -0.02(-0.09%) |
May 14, 2010 | 18.87 | 19.28 | 18.76 | 18.87 | 55,229 | -0.57(-2.94%) |
May 13, 2010 | 19.74 | 19.82 | 19.43 | 19.44 | 71,755 | -0.45(-2.26%) |
May 12, 2010 | 19.41 | 19.90 | 19.41 | 19.89 | 147,918 | +0.88(+4.65%) |
May 11, 2010 | 19.10 | 19.26 | 19.01 | 19.01 | 76,043 | -0.29(-1.51%) |
May 10, 2010 | 19.29 | 19.36 | 19.20 | 19.30 | 202,037 | +1.30(+7.21%) |
May 07, 2010 | 17.86 | 18.42 | 17.60 | 18.00 | 199,705 | -0.38(-2.08%) |
May 06, 2010 | 19.37 | 19.56 | 17.32 | 18.38 | 193,160 | -1.18(-6.02%) |
May 05, 2010 | 19.69 | 19.90 | 19.34 | 19.56 | 153,622 | -0.66(-3.25%) |
May 04, 2010 | 20.92 | 20.92 | 20.13 | 20.22 | 150,015 | -0.99(-4.65%) |
May 03, 2010 | 21.10 | 21.29 | 20.93 | 21.21 | 81,691 | +0.23(+1.07%) |
Apr 30, 2010 | 21.17 | 21.33 | 20.96 | 20.98 | 47,703 | -0.33(-1.57%) |
Apr 29, 2010 | 21.23 | 21.41 | 21.23 | 21.32 | 110,366 | +0.17(+0.82%) |
Apr 28, 2010 | 21.21 | 21.32 | 21.05 | 21.14 | 158,832 | +0.06(+0.30%) |
Apr 27, 2010 | 21.54 | 21.54 | 21.06 | 21.08 | 159,128 | -0.68(-3.13%) |
Apr 26, 2010 | 21.64 | 21.79 | 21.64 | 21.76 | 38,401 | +0.18(+0.86%) |
Apr 23, 2010 | 20.95 | 21.63 | 20.95 | 21.58 | 151,397 | +0.17(+0.78%) |
Apr 22, 2010 | 21.20 | 21.41 | 20.96 | 21.41 | 105,394 | -0.07(-0.35%) |
Apr 21, 2010 | 21.64 | 21.64 | 21.32 | 21.48 | 49,873 | -0.20(-0.91%) |
Apr 20, 2010 | 21.50 | 21.70 | 21.49 | 21.68 | 85,260 | +0.27(+1.24%) |
Apr 19, 2010 | 21.00 | 21.41 | 21.00 | 21.41 | 77,440 | -0.22(-1.01%) |
Apr 16, 2010 | 22.18 | 22.18 | 21.47 | 21.63 | 163,553 | -0.68(-3.03%) |
Apr 15, 2010 | 22.17 | 22.37 | 22.17 | 22.31 | 32,590 | -0.12(-0.51%) |
Apr 14, 2010 | 22.01 | 22.47 | 22.01 | 22.42 | 66,012 | +0.56(+2.58%) |
Apr 13, 2010 | 21.93 | 21.93 | 21.66 | 21.86 | 12,900 | -0.00(-0.02%) |
Apr 12, 2010 | 21.86 | 21.92 | 21.78 | 21.86 | 55,721 | +0.17(+0.80%) |
Apr 09, 2010 | 21.64 | 21.75 | 21.59 | 21.69 | 66,811 | +0.17(+0.80%) |
Apr 08, 2010 | 21.14 | 21.57 | 21.02 | 21.52 | 90,210 | +0.12(+0.57%) |
Apr 07, 2010 | 21.49 | 21.50 | 21.27 | 21.40 | 109,722 | -0.20(-0.94%) |
Apr 06, 2010 | 21.55 | 21.64 | 21.45 | 21.60 | 70,863 | +0.05(+0.25%) |
Apr 05, 2010 | 21.35 | 21.58 | 21.34 | 21.55 | 70,224 | +0.36(+1.68%) |
Apr 01, 2010 | 20.91 | 21.19 | 21.19 | 21.19 | 66,875 | +0.54(+2.60%) |
Mar 31, 2010 | 20.52 | 20.73 | 20.52 | 20.65 | 29,094 | +0.03(+0.17%) |
Mar 30, 2010 | 20.49 | 20.71 | 20.40 | 20.62 | 90,444 | +0.03(+0.17%) |
Mar 29, 2010 | 20.33 | 20.66 | 20.33 | 20.58 | 115,849 | +0.24(+1.16%) |
Mar 26, 2010 | 20.23 | 20.43 | 20.23 | 20.35 | 94,585 | +0.26(+1.29%) |
Mar 25, 2010 | 20.03 | 20.28 | 20.03 | 20.09 | 45,702 | +0.09(+0.43%) |
Mar 24, 2010 | 20.09 | 20.09 | 19.86 | 20.00 | 53,912 | -0.15(-0.74%) |
Mar 23, 2010 | 20.07 | 20.28 | 20.03 | 20.15 | 76,298 | +0.07(+0.35%) |
Mar 22, 2010 | 19.77 | 20.13 | 19.76 | 20.08 | 62,159 | -0.10(-0.51%) |
Mar 19, 2010 | 20.32 | 20.39 | 20.09 | 20.18 | 165,514 | -0.24(-1.19%) |
Mar 18, 2010 | 20.48 | 20.49 | 20.33 | 20.43 | 95,103 | -0.10(-0.51%) |
Mar 17, 2010 | 20.41 | 20.56 | 20.40 | 20.53 | 101,404 | +0.27(+1.34%) |
Mar 16, 2010 | 20.06 | 20.34 | 20.02 | 20.26 | 103,575 | +0.27(+1.36%) |
Mar 15, 2010 | 19.94 | 20.01 | 19.94 | 19.99 | 76,168 | -0.14(-0.72%) |
Mar 12, 2010 | 20.21 | 20.24 | 20.07 | 20.13 | 46,247 | +0.10(+0.52%) |
Mar 11, 2010 | 19.98 | 20.03 | 19.82 | 20.03 | 61,975 | +0.05(+0.26%) |
Mar 10, 2010 | 19.86 | 20.01 | 19.83 | 19.98 | 74,302 | -0.04(-0.20%) |
Mar 09, 2010 | 19.77 | 20.11 | 19.74 | 20.02 | 48,720 | +0.08(+0.41%) |
Mar 08, 2010 | 20.13 | 20.13 | 19.80 | 19.94 | 77,715 | +0.02(+0.12%) |
Mar 05, 2010 | 19.51 | 19.91 | 19.51 | 19.91 | 63,465 | +0.45(+2.31%) |
Mar 04, 2010 | 19.50 | 19.52 | 19.38 | 19.46 | 29,426 | +0.03(+0.15%) |
Mar 03, 2010 | 19.24 | 19.50 | 19.24 | 19.43 | 57,812 | +0.20(+1.05%) |
Mar 02, 2010 | 19.16 | 19.31 | 19.11 | 19.23 | 122,114 | +0.33(+1.74%) |