Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.30 | 17.41 | 16.36 | 16.51 | 61,165 | -0.79(-4.55%) |
May 27, 2010 | 17.40 | 17.68 | 16.89 | 17.30 | 95,381 | +0.48(+2.85%) |
May 26, 2010 | 17.11 | 17.29 | 16.70 | 16.82 | 63,200 | -0.09(-0.53%) |
May 25, 2010 | 16.54 | 17.12 | 16.12 | 16.91 | 85,523 | -0.26(-1.53%) |
May 24, 2010 | 17.80 | 17.92 | 17.06 | 17.17 | 49,020 | -0.60(-3.36%) |
May 21, 2010 | 16.66 | 17.93 | 16.59 | 17.77 | 101,877 | +0.77(+4.52%) |
May 20, 2010 | 17.19 | 18.07 | 16.84 | 17.00 | 95,964 | -1.36(-7.43%) |
May 19, 2010 | 18.86 | 19.12 | 18.16 | 18.36 | 63,751 | -0.62(-3.28%) |
May 18, 2010 | 20.14 | 20.41 | 18.93 | 18.99 | 88,740 | -0.77(-3.89%) |
May 17, 2010 | 20.03 | 20.13 | 18.89 | 19.75 | 56,626 | -0.16(-0.82%) |
May 14, 2010 | 20.62 | 20.87 | 19.13 | 19.92 | 102,551 | -0.95(-4.55%) |
May 13, 2010 | 21.01 | 21.13 | 20.09 | 20.87 | 73,618 | -0.32(-1.49%) |
May 12, 2010 | 19.94 | 21.30 | 19.94 | 21.18 | 62,991 | +1.26(+6.30%) |
May 11, 2010 | 20.19 | 20.71 | 19.56 | 19.93 | 53,686 | +0.10(+0.50%) |
May 10, 2010 | 19.22 | 20.01 | 19.11 | 19.83 | 70,643 | +1.00(+5.33%) |
May 07, 2010 | 18.44 | 19.00 | 17.82 | 18.82 | 171,638 | +0.17(+0.92%) |
May 06, 2010 | 20.13 | 20.39 | 17.92 | 18.65 | 100,822 | -1.63(-8.02%) |
May 05, 2010 | 20.71 | 20.96 | 20.17 | 20.28 | 73,830 | -0.93(-4.39%) |
May 04, 2010 | 21.42 | 21.63 | 20.60 | 21.21 | 141,124 | -0.51(-2.37%) |
May 03, 2010 | 21.58 | 21.93 | 20.89 | 21.72 | 84,258 | +0.07(+0.33%) |
Apr 30, 2010 | 23.22 | 23.22 | 21.46 | 21.65 | 145,257 | -1.50(-6.48%) |
Apr 29, 2010 | 23.07 | 23.21 | 22.46 | 23.15 | 53,909 | +0.39(+1.71%) |
Apr 28, 2010 | 22.75 | 22.76 | 22.32 | 22.76 | 86,853 | +0.42(+1.90%) |
Apr 27, 2010 | 23.69 | 23.83 | 22.14 | 22.34 | 108,081 | -1.56(-6.54%) |
Apr 26, 2010 | 23.10 | 25.06 | 23.05 | 23.90 | 147,568 | +0.88(+3.81%) |
Apr 23, 2010 | 22.36 | 23.11 | 21.94 | 23.03 | 139,152 | +1.73(+8.10%) |
Apr 22, 2010 | 19.61 | 21.51 | 19.17 | 21.30 | 145,786 | +2.18(+11.38%) |
Apr 21, 2010 | 19.08 | 19.13 | 18.66 | 19.12 | 45,278 | -0.01(-0.05%) |
Apr 20, 2010 | 18.34 | 19.18 | 18.08 | 19.13 | 67,880 | +0.87(+4.75%) |
Apr 19, 2010 | 18.45 | 18.51 | 17.61 | 18.26 | 128,983 | -0.34(-1.84%) |
Apr 16, 2010 | 18.86 | 18.95 | 18.20 | 18.61 | 71,014 | -0.28(-1.48%) |
Apr 15, 2010 | 19.04 | 19.23 | 18.88 | 18.89 | 41,912 | -0.23(-1.23%) |
Apr 14, 2010 | 19.16 | 19.28 | 18.92 | 19.12 | 75,884 | +0.15(+0.81%) |
Apr 13, 2010 | 18.92 | 19.19 | 18.70 | 18.97 | 46,472 | -0.32(-1.64%) |
Apr 12, 2010 | 19.39 | 19.50 | 18.89 | 19.29 | 340,287 | +0.00(+0.00%) |
Apr 09, 2010 | 19.49 | 19.59 | 18.93 | 19.29 | 29,560 | -0.27(-1.39%) |
Apr 08, 2010 | 19.46 | 19.68 | 18.79 | 19.56 | 44,324 | -0.05(-0.23%) |
Apr 07, 2010 | 19.81 | 20.02 | 19.21 | 19.60 | 68,597 | -0.36(-1.81%) |
Apr 06, 2010 | 19.67 | 20.26 | 19.20 | 19.96 | 76,797 | +0.07(+0.36%) |
Apr 05, 2010 | 18.90 | 20.27 | 18.24 | 19.89 | 146,435 | +1.13(+6.02%) |
Apr 01, 2010 | 19.90 | 18.76 | 18.76 | 18.76 | 147,126 | -0.89(-4.51%) |
Mar 31, 2010 | 17.76 | 20.60 | 17.76 | 19.65 | 425,705 | +1.81(+10.13%) |
Mar 30, 2010 | 17.60 | 17.85 | 16.97 | 17.84 | 31,262 | +0.33(+1.86%) |
Mar 29, 2010 | 17.15 | 17.60 | 17.05 | 17.52 | 29,833 | +0.47(+2.76%) |
Mar 26, 2010 | 17.37 | 17.93 | 16.97 | 17.05 | 19,688 | -0.19(-1.10%) |
Mar 25, 2010 | 17.86 | 17.95 | 17.17 | 17.24 | 40,332 | -0.54(-3.05%) |
Mar 24, 2010 | 17.87 | 17.90 | 17.71 | 17.78 | 37,281 | -0.36(-1.99%) |
Mar 23, 2010 | 18.73 | 18.73 | 17.52 | 18.14 | 53,175 | -0.63(-3.37%) |
Mar 22, 2010 | 18.17 | 18.92 | 18.17 | 18.77 | 89,694 | +0.41(+2.21%) |
Mar 19, 2010 | 18.12 | 18.41 | 17.29 | 18.36 | 84,890 | +0.40(+2.21%) |
Mar 18, 2010 | 18.45 | 18.67 | 17.73 | 17.97 | 19,718 | -0.57(-3.07%) |
Mar 17, 2010 | 18.08 | 18.83 | 18.08 | 18.54 | 62,140 | +0.56(+3.12%) |
Mar 16, 2010 | 18.19 | 18.37 | 17.84 | 17.98 | 13,869 | -0.08(-0.45%) |
Mar 15, 2010 | 18.07 | 18.82 | 17.76 | 18.06 | 29,549 | -0.62(-3.34%) |
Mar 12, 2010 | 18.54 | 19.11 | 18.00 | 18.68 | 48,127 | +0.23(+1.22%) |
Mar 11, 2010 | 18.06 | 18.47 | 17.99 | 18.45 | 29,918 | +0.21(+1.14%) |
Mar 10, 2010 | 18.59 | 18.77 | 17.97 | 18.25 | 68,763 | -0.42(-2.23%) |
Mar 09, 2010 | 18.99 | 19.19 | 18.36 | 18.66 | 39,958 | -0.37(-1.95%) |
Mar 08, 2010 | 19.27 | 19.38 | 18.70 | 19.03 | 37,686 | -0.18(-0.94%) |
Mar 05, 2010 | 18.57 | 19.40 | 18.38 | 19.21 | 41,606 | +0.69(+3.70%) |
Mar 04, 2010 | 19.03 | 19.17 | 18.28 | 18.53 | 30,912 | -0.48(-2.52%) |
Mar 03, 2010 | 19.66 | 19.86 | 18.91 | 19.01 | 94,975 | -0.66(-3.35%) |
Mar 02, 2010 | 18.17 | 19.67 | 17.95 | 19.66 | 80,229 | +1.55(+8.57%) |