Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.54 | 17.50 | 16.99 | 17.12 | 208,776 | -0.42(-2.39%) |
May 27, 2010 | 17.62 | 17.86 | 17.24 | 17.54 | 262,680 | +0.39(+2.27%) |
May 26, 2010 | 17.20 | 18.44 | 16.90 | 17.15 | 490,807 | +0.00(+0.00%) |
May 25, 2010 | 15.96 | 17.25 | 15.96 | 17.15 | 419,349 | +0.41(+2.45%) |
May 24, 2010 | 16.36 | 17.03 | 15.81 | 16.74 | 355,889 | +0.38(+2.32%) |
May 21, 2010 | 15.50 | 17.03 | 15.20 | 16.36 | 676,077 | -0.08(-0.49%) |
May 20, 2010 | 16.79 | 17.06 | 16.32 | 16.44 | 470,384 | -1.05(-6.00%) |
May 19, 2010 | 17.50 | 17.84 | 17.14 | 17.49 | 282,218 | -0.12(-0.68%) |
May 18, 2010 | 17.99 | 17.99 | 17.30 | 17.61 | 313,475 | -0.12(-0.68%) |
May 17, 2010 | 18.01 | 18.60 | 17.15 | 17.73 | 227,887 | -0.23(-1.28%) |
May 14, 2010 | 18.64 | 18.78 | 17.80 | 17.96 | 285,228 | -0.83(-4.42%) |
May 13, 2010 | 19.30 | 19.59 | 18.70 | 18.79 | 640,971 | -0.68(-3.49%) |
May 12, 2010 | 18.64 | 19.47 | 18.60 | 19.47 | 144,859 | +0.93(+5.02%) |
May 11, 2010 | 18.39 | 18.91 | 17.30 | 18.54 | 140,765 | +0.65(+3.66%) |
May 10, 2010 | 17.75 | 18.04 | 17.67 | 17.89 | 191,526 | +0.98(+5.77%) |
May 07, 2010 | 17.38 | 17.95 | 16.37 | 16.91 | 385,691 | -0.39(-2.25%) |
May 06, 2010 | 17.87 | 18.49 | 16.26 | 17.30 | 426,140 | -0.96(-5.26%) |
May 05, 2010 | 18.26 | 18.80 | 17.58 | 18.26 | 232,215 | -0.02(-0.11%) |
May 04, 2010 | 18.76 | 18.76 | 18.15 | 18.28 | 253,877 | -0.72(-3.79%) |
May 03, 2010 | 18.58 | 19.18 | 18.38 | 19.00 | 270,555 | +0.44(+2.37%) |
Apr 30, 2010 | 19.15 | 19.33 | 18.54 | 18.56 | 341,200 | -0.64(-3.33%) |
Apr 29, 2010 | 19.31 | 19.35 | 18.78 | 19.20 | 292,881 | +0.02(+0.10%) |
Apr 28, 2010 | 20.51 | 20.64 | 18.52 | 19.18 | 891,178 | -1.28(-6.26%) |
Apr 27, 2010 | 20.69 | 20.79 | 20.11 | 20.46 | 254,708 | -0.25(-1.21%) |
Apr 26, 2010 | 20.03 | 21.05 | 19.79 | 20.71 | 1,085,435 | +0.57(+2.83%) |
Apr 23, 2010 | 20.14 | 20.25 | 19.97 | 20.14 | 207,977 | -0.01(-0.05%) |
Apr 22, 2010 | 19.84 | 20.22 | 19.52 | 20.15 | 333,961 | +0.18(+0.90%) |
Apr 21, 2010 | 20.22 | 20.22 | 19.50 | 19.97 | 741,661 | -0.19(-0.94%) |
Apr 20, 2010 | 20.59 | 20.78 | 19.95 | 20.16 | 921,465 | -0.32(-1.56%) |
Apr 19, 2010 | 21.53 | 21.64 | 20.25 | 20.48 | 403,373 | -1.20(-5.54%) |
Apr 16, 2010 | 21.62 | 21.96 | 21.38 | 21.68 | 331,151 | +0.03(+0.14%) |
Apr 15, 2010 | 21.50 | 22.00 | 21.35 | 21.65 | 237,229 | +0.03(+0.14%) |
Apr 14, 2010 | 20.92 | 21.70 | 20.92 | 21.62 | 441,019 | +0.74(+3.54%) |
Apr 13, 2010 | 19.98 | 21.04 | 19.81 | 20.88 | 273,983 | +0.87(+4.35%) |
Apr 12, 2010 | 20.17 | 20.20 | 19.55 | 20.01 | 491,926 | -0.24(-1.19%) |
Apr 09, 2010 | 20.40 | 20.41 | 19.75 | 20.25 | 422,348 | -0.16(-0.78%) |
Apr 08, 2010 | 21.16 | 21.70 | 20.29 | 20.41 | 701,705 | -1.95(-8.72%) |
Apr 07, 2010 | 21.87 | 22.53 | 21.86 | 22.36 | 225,411 | +0.40(+1.82%) |
Apr 06, 2010 | 21.73 | 22.05 | 21.45 | 21.96 | 231,401 | +0.37(+1.71%) |
Apr 05, 2010 | 20.92 | 22.16 | 20.92 | 21.59 | 467,344 | +0.90(+4.35%) |
Apr 01, 2010 | 20.69 | 20.69 | 20.69 | 20.69 | 361,300 | +0.20(+0.98%) |
Mar 31, 2010 | 20.31 | 20.67 | 19.66 | 20.49 | 148,079 | +0.17(+0.84%) |
Mar 30, 2010 | 20.44 | 20.73 | 20.11 | 20.32 | 111,909 | +0.07(+0.35%) |
Mar 29, 2010 | 20.62 | 20.65 | 20.12 | 20.25 | 87,495 | -0.24(-1.17%) |
Mar 26, 2010 | 20.29 | 20.52 | 20.00 | 20.49 | 149,625 | +0.37(+1.84%) |
Mar 25, 2010 | 20.30 | 20.68 | 20.01 | 20.12 | 213,515 | -0.11(-0.54%) |
Mar 24, 2010 | 19.91 | 20.26 | 19.58 | 20.23 | 225,525 | +0.18(+0.90%) |
Mar 23, 2010 | 19.80 | 20.24 | 19.00 | 20.05 | 168,676 | +0.24(+1.21%) |
Mar 22, 2010 | 19.26 | 20.04 | 18.94 | 19.81 | 217,310 | +0.46(+2.38%) |
Mar 19, 2010 | 19.73 | 19.73 | 19.22 | 19.35 | 226,929 | -0.24(-1.23%) |
Mar 18, 2010 | 19.64 | 19.88 | 19.40 | 19.59 | 220,621 | -0.10(-0.51%) |
Mar 17, 2010 | 19.80 | 19.99 | 19.38 | 19.69 | 320,472 | -0.11(-0.56%) |
Mar 16, 2010 | 19.38 | 20.32 | 18.98 | 19.80 | 405,061 | +0.57(+2.96%) |
Mar 15, 2010 | 18.99 | 19.58 | 18.17 | 19.23 | 506,192 | +0.22(+1.16%) |
Mar 12, 2010 | 18.20 | 19.23 | 18.05 | 19.01 | 1,037,987 | -1.24(-6.12%) |
Mar 11, 2010 | 20.05 | 21.29 | 19.75 | 20.25 | 1,188,397 | +0.18(+0.90%) |
Mar 10, 2010 | 19.91 | 20.11 | 19.25 | 20.07 | 404,736 | +0.26(+1.31%) |
Mar 09, 2010 | 19.10 | 19.99 | 18.70 | 19.81 | 608,389 | +0.77(+4.04%) |
Mar 08, 2010 | 18.74 | 19.59 | 18.28 | 19.04 | 635,418 | +0.36(+1.93%) |
Mar 05, 2010 | 17.77 | 18.93 | 17.54 | 18.68 | 821,276 | +1.06(+6.02%) |
Mar 04, 2010 | 18.45 | 20.61 | 17.59 | 17.62 | 3,729,155 | +1.61(+10.06%) |
Mar 03, 2010 | 16.03 | 16.32 | 15.60 | 16.01 | 298,632 | -0.01(-0.06%) |
Mar 02, 2010 | 15.15 | 16.02 | 15.15 | 16.02 | 239,839 | +0.93(+6.16%) |