Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.09 | 18.48 | 17.95 | 18.09 | 204,718 | -0.40(-2.16%) |
May 27, 2010 | 17.97 | 18.50 | 17.75 | 18.49 | 312,415 | +0.99(+5.67%) |
May 26, 2010 | 17.49 | 17.89 | 17.42 | 17.49 | 2,076 | -0.07(-0.39%) |
May 25, 2010 | 16.96 | 17.61 | 16.83 | 17.56 | 633 | +0.04(+0.24%) |
May 24, 2010 | 17.88 | 17.99 | 17.50 | 17.52 | 436,584 | -0.36(-1.99%) |
May 21, 2010 | 17.18 | 18.16 | 17.10 | 17.88 | 473,240 | +0.36(+2.03%) |
May 20, 2010 | 17.65 | 18.05 | 17.52 | 17.52 | 428,145 | -0.93(-5.06%) |
May 19, 2010 | 18.37 | 18.59 | 17.94 | 18.45 | 518,981 | -0.03(-0.18%) |
May 18, 2010 | 19.17 | 19.24 | 18.46 | 18.49 | 778 | -0.35(-1.85%) |
May 17, 2010 | 18.91 | 19.13 | 18.47 | 18.83 | 402,327 | +0.14(+0.73%) |
May 14, 2010 | 18.70 | 19.15 | 18.37 | 18.70 | 276,342 | -0.59(-3.08%) |
May 13, 2010 | 19.46 | 19.77 | 19.11 | 19.29 | 238,644 | -0.31(-1.56%) |
May 12, 2010 | 19.20 | 19.62 | 18.93 | 19.60 | 195,177 | +0.53(+2.76%) |
May 11, 2010 | 19.05 | 19.26 | 18.99 | 19.07 | 347,956 | +0.08(+0.40%) |
May 10, 2010 | 18.65 | 19.05 | 18.57 | 19.00 | 618,951 | +1.14(+6.36%) |
May 07, 2010 | 18.56 | 18.68 | 17.73 | 17.86 | 481,697 | -0.76(-4.10%) |
May 06, 2010 | 19.22 | 19.57 | 17.58 | 18.62 | 429,050 | -0.74(-3.82%) |
May 05, 2010 | 19.37 | 19.63 | 19.19 | 19.36 | 516,971 | -0.18(-0.94%) |
May 04, 2010 | 19.97 | 19.98 | 19.43 | 19.55 | 429,362 | -0.81(-3.96%) |
May 03, 2010 | 20.06 | 20.42 | 19.94 | 20.35 | 416,627 | +0.47(+2.35%) |
Apr 30, 2010 | 20.77 | 20.78 | 19.87 | 19.89 | 467,690 | -0.94(-4.52%) |
Apr 29, 2010 | 20.50 | 20.83 | 20.24 | 20.83 | 433,549 | +0.54(+2.68%) |
Apr 28, 2010 | 20.40 | 20.46 | 20.07 | 20.28 | 445,093 | -0.05(-0.25%) |
Apr 27, 2010 | 20.41 | 20.63 | 19.99 | 20.34 | 637,680 | -0.19(-0.91%) |
Apr 26, 2010 | 20.20 | 20.66 | 20.11 | 20.52 | 636,573 | +0.24(+1.17%) |
Apr 23, 2010 | 20.16 | 20.31 | 19.93 | 20.29 | 228,867 | +0.09(+0.46%) |
Apr 22, 2010 | 19.73 | 20.22 | 19.52 | 20.19 | 269,991 | +0.23(+1.14%) |
Apr 21, 2010 | 20.15 | 20.22 | 19.78 | 19.96 | 449 | -0.23(-1.13%) |
Apr 20, 2010 | 20.03 | 20.22 | 19.68 | 20.19 | 575 | +0.27(+1.36%) |
Apr 19, 2010 | 19.72 | 20.07 | 19.41 | 19.92 | 299,174 | +0.04(+0.21%) |
Apr 16, 2010 | 20.25 | 20.32 | 19.60 | 19.88 | 279,121 | -0.39(-1.92%) |
Apr 15, 2010 | 20.02 | 20.45 | 19.96 | 20.27 | 270,088 | +0.25(+1.23%) |
Apr 14, 2010 | 19.94 | 20.03 | 19.70 | 20.02 | 261,877 | +0.16(+0.81%) |
Apr 13, 2010 | 19.62 | 19.90 | 19.32 | 19.86 | 281,199 | +0.13(+0.64%) |
Apr 12, 2010 | 20.11 | 20.18 | 19.64 | 19.74 | 598,977 | -0.39(-1.93%) |
Apr 09, 2010 | 20.04 | 20.19 | 19.77 | 20.12 | 197,500 | +0.14(+0.68%) |
Apr 08, 2010 | 19.98 | 20.07 | 19.74 | 19.99 | 190,809 | -0.16(-0.80%) |
Apr 07, 2010 | 20.23 | 20.29 | 20.00 | 20.15 | 239,226 | -0.19(-0.96%) |
Apr 06, 2010 | 19.91 | 20.35 | 19.75 | 20.34 | 213,179 | +0.22(+1.09%) |
Apr 05, 2010 | 20.15 | 20.20 | 19.79 | 20.12 | 344,813 | +0.11(+0.55%) |
Apr 01, 2010 | 19.96 | 20.01 | 20.01 | 20.01 | 422,083 | +0.39(+1.98%) |
Mar 31, 2010 | 20.14 | 20.14 | 19.28 | 19.63 | 737,794 | -0.09(-0.47%) |
Mar 30, 2010 | 19.87 | 20.09 | 19.63 | 19.72 | 462,605 | -0.08(-0.38%) |
Mar 29, 2010 | 19.62 | 19.87 | 19.48 | 19.79 | 350,998 | +0.30(+1.56%) |
Mar 26, 2010 | 19.38 | 19.60 | 19.32 | 19.49 | 253,990 | +0.24(+1.23%) |
Mar 25, 2010 | 19.41 | 19.85 | 19.25 | 19.25 | 271,028 | +0.00(+0.00%) |
Mar 24, 2010 | 19.49 | 19.57 | 19.24 | 19.25 | 246,096 | -0.31(-1.60%) |
Mar 23, 2010 | 19.35 | 19.60 | 19.06 | 19.57 | 224,549 | +0.30(+1.54%) |
Mar 22, 2010 | 19.03 | 19.44 | 18.83 | 19.27 | 269,875 | +0.12(+0.62%) |
Mar 19, 2010 | 19.75 | 19.75 | 19.01 | 19.15 | 496,578 | -0.50(-2.54%) |
Mar 18, 2010 | 19.95 | 19.97 | 19.58 | 19.65 | 149,694 | -0.26(-1.32%) |
Mar 17, 2010 | 20.02 | 20.22 | 19.84 | 19.91 | 188,462 | -0.09(-0.46%) |
Mar 16, 2010 | 19.60 | 20.01 | 19.49 | 20.01 | 232,232 | +0.44(+2.25%) |
Mar 15, 2010 | 19.51 | 19.61 | 19.45 | 19.57 | 384,717 | -0.02(-0.09%) |
Mar 12, 2010 | 19.42 | 19.58 | 19.19 | 19.58 | 157,476 | +0.22(+1.14%) |
Mar 11, 2010 | 19.18 | 19.42 | 18.99 | 19.36 | 158,450 | +0.00(+0.00%) |
Mar 10, 2010 | 19.11 | 19.58 | 19.03 | 19.36 | 287,382 | +0.24(+1.24%) |
Mar 09, 2010 | 18.89 | 19.25 | 18.81 | 19.13 | 258,600 | +0.22(+1.16%) |
Mar 08, 2010 | 19.14 | 19.18 | 18.79 | 18.91 | 186,006 | -0.19(-0.97%) |
Mar 05, 2010 | 18.75 | 19.12 | 18.60 | 19.09 | 323,706 | +0.56(+3.01%) |
Mar 04, 2010 | 18.52 | 18.79 | 18.43 | 18.53 | 188,448 | +0.14(+0.78%) |
Mar 03, 2010 | 18.63 | 18.82 | 18.34 | 18.39 | 339,174 | -0.10(-0.54%) |
Mar 02, 2010 | 18.35 | 18.71 | 18.32 | 18.49 | 576,638 | +0.18(+1.01%) |