Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.70 | 18.46 | 17.57 | 17.70 | 7,183,349 | -0.55(-3.02%) |
May 27, 2010 | 17.25 | 18.26 | 16.91 | 18.25 | 8,540,056 | +1.83(+11.14%) |
May 26, 2010 | 17.04 | 17.51 | 16.23 | 16.42 | 277 | -0.14(-0.83%) |
May 25, 2010 | 15.27 | 16.60 | 14.98 | 16.56 | 124,225 | +0.33(+2.02%) |
May 24, 2010 | 17.04 | 17.19 | 16.20 | 16.23 | 6,325,705 | -0.69(-4.09%) |
May 21, 2010 | 15.47 | 17.02 | 15.24 | 16.92 | 10,508,553 | +1.04(+6.57%) |
May 20, 2010 | 16.78 | 17.07 | 15.85 | 15.88 | 3,491 | -1.71(-9.72%) |
May 19, 2010 | 17.62 | 18.40 | 16.72 | 17.59 | 8,203,529 | -0.35(-1.95%) |
May 18, 2010 | 19.42 | 19.51 | 17.76 | 17.94 | 18,655 | -0.97(-5.12%) |
May 17, 2010 | 18.97 | 19.57 | 17.80 | 18.91 | 6,383,768 | -0.02(-0.09%) |
May 14, 2010 | 18.93 | 19.81 | 18.46 | 18.93 | 8,387,221 | -1.27(-6.31%) |
May 13, 2010 | 20.85 | 20.91 | 20.04 | 20.20 | 5,152,438 | -0.53(-2.55%) |
May 12, 2010 | 20.38 | 20.90 | 20.11 | 20.73 | 5,290,132 | +0.63(+3.16%) |
May 11, 2010 | 20.36 | 20.54 | 19.90 | 20.09 | 360 | +0.02(+0.11%) |
May 10, 2010 | 19.65 | 20.09 | 19.32 | 20.07 | 11,032,936 | +2.36(+13.31%) |
May 07, 2010 | 18.51 | 19.20 | 17.13 | 17.71 | 14,637,236 | -0.14(-0.77%) |
May 06, 2010 | 18.36 | 19.95 | 1.438 | 17.85 | 41,644 | -1.70(-8.68%) |
May 05, 2010 | 19.70 | 20.67 | 19.39 | 19.55 | 12,519,455 | -0.94(-4.57%) |
May 04, 2010 | 20.95 | 21.03 | 20.09 | 20.48 | 17,010 | -1.03(-4.81%) |
May 03, 2010 | 20.62 | 21.75 | 20.59 | 21.52 | 9,154,788 | +1.24(+6.13%) |
Apr 30, 2010 | 21.54 | 21.88 | 20.19 | 20.28 | 10,575,265 | -1.36(-6.30%) |
Apr 29, 2010 | 20.58 | 21.66 | 20.44 | 21.64 | 8,934,222 | +1.68(+8.43%) |
Apr 28, 2010 | 20.22 | 20.29 | 19.77 | 19.96 | 10,139,020 | +0.09(+0.45%) |
Apr 27, 2010 | 20.89 | 21.14 | 19.77 | 19.87 | 608 | -1.31(-6.18%) |
Apr 26, 2010 | 21.06 | 21.49 | 20.87 | 21.18 | 9,279,104 | +0.28(+1.36%) |
Apr 23, 2010 | 20.54 | 20.96 | 20.13 | 20.89 | 9,441,674 | +0.50(+2.44%) |
Apr 22, 2010 | 19.55 | 20.53 | 19.32 | 20.40 | 10,292,603 | +0.63(+3.19%) |
Apr 21, 2010 | 19.09 | 20.02 | 19.08 | 19.76 | 2,365 | +0.67(+3.54%) |
Apr 20, 2010 | 18.75 | 19.12 | 18.36 | 19.09 | 5,631 | +0.61(+3.29%) |
Apr 19, 2010 | 18.10 | 18.78 | 17.98 | 18.48 | 15,711,655 | +0.15(+0.80%) |
Apr 16, 2010 | 19.09 | 19.42 | 18.27 | 18.34 | 20,455,318 | -0.83(-4.35%) |