Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.09 | 18.25 | 18.09 | 18.09 | 21,097 | -0.23(-1.28%) |
May 27, 2010 | 17.46 | 18.32 | 17.46 | 18.32 | 19,818 | +0.95(+5.50%) |
May 26, 2010 | 17.66 | 17.90 | 17.31 | 17.37 | 22,286 | -0.01(-0.07%) |
May 25, 2010 | 16.85 | 17.44 | 16.57 | 17.38 | 148,720 | +0.11(+0.63%) |
May 24, 2010 | 17.59 | 17.71 | 17.27 | 17.27 | 63,624 | -0.28(-1.61%) |
May 21, 2010 | 16.59 | 17.59 | 16.27 | 17.56 | 84,701 | +0.50(+2.96%) |
May 20, 2010 | 17.16 | 17.56 | 17.03 | 17.05 | 216,771 | -0.83(-4.67%) |
May 19, 2010 | 18.20 | 18.25 | 17.57 | 17.89 | 38,096 | -0.15(-0.85%) |
May 18, 2010 | 18.67 | 18.76 | 18.01 | 18.04 | 87,388 | -0.48(-2.58%) |
May 17, 2010 | 18.50 | 18.81 | 18.01 | 18.52 | 20,056 | +0.04(+0.23%) |
May 14, 2010 | 18.47 | 18.91 | 18.34 | 18.47 | 31,961 | -0.61(-3.21%) |
May 13, 2010 | 19.43 | 19.43 | 19.05 | 19.09 | 19,495 | -0.29(-1.49%) |
May 12, 2010 | 19.15 | 19.37 | 19.12 | 19.37 | 34,880 | +0.34(+1.80%) |
May 11, 2010 | 19.16 | 19.27 | 19.03 | 19.03 | 385,857 | +0.01(+0.06%) |
May 10, 2010 | 18.87 | 19.06 | 18.42 | 19.02 | 173,998 | +1.18(+6.59%) |
May 07, 2010 | 17.54 | 18.49 | 17.39 | 17.84 | 594,232 | -0.27(-1.49%) |
May 06, 2010 | 18.76 | 18.76 | 0.0600 | 18.11 | 74,451 | -0.73(-3.88%) |
May 05, 2010 | 19.10 | 19.12 | 18.85 | 18.85 | 8,471 | -0.28(-1.45%) |
May 04, 2010 | 19.23 | 19.31 | 19.12 | 19.12 | 21,793 | -0.45(-2.30%) |
May 03, 2010 | 19.11 | 19.67 | 19.11 | 19.57 | 199,586 | +0.56(+2.97%) |
Apr 30, 2010 | 19.56 | 19.56 | 19.01 | 19.01 | 23,609 | -0.55(-2.82%) |
Apr 29, 2010 | 18.97 | 19.57 | 18.97 | 19.56 | 23,917 | +0.82(+4.35%) |
Apr 28, 2010 | 18.91 | 18.91 | 18.74 | 18.74 | 21,762 | +0.02(+0.13%) |
Apr 27, 2010 | 19.21 | 19.27 | 18.72 | 18.72 | 35,024 | -0.60(-3.11%) |
Apr 26, 2010 | 19.24 | 19.43 | 19.21 | 19.32 | 23,705 | +0.11(+0.56%) |
Apr 23, 2010 | 19.00 | 19.21 | 18.86 | 19.21 | 7,931 | +0.23(+1.23%) |
Apr 22, 2010 | 18.51 | 18.98 | 18.51 | 18.98 | 15,021 | +0.32(+1.71%) |
Apr 21, 2010 | 18.31 | 18.72 | 18.31 | 18.66 | 18,962 | +0.35(+1.90%) |
Apr 20, 2010 | 18.08 | 18.31 | 17.98 | 18.31 | 8,519 | +0.33(+1.84%) |
Apr 19, 2010 | 17.92 | 18.10 | 17.87 | 17.98 | 18,064 | -0.03(-0.17%) |
Apr 16, 2010 | 18.28 | 18.45 | 18.01 | 18.01 | 33,502 | -0.34(-1.86%) |
Apr 15, 2010 | 18.83 | 18.83 | 18.33 | 18.35 | 28,342 | -0.46(-2.46%) |
Apr 14, 2010 | 18.94 | 18.94 | 18.74 | 18.82 | 23,842 | -0.06(-0.32%) |
Apr 13, 2010 | 18.35 | 18.88 | 18.35 | 18.88 | 184,814 | +0.46(+2.51%) |
Apr 12, 2010 | 18.50 | 18.50 | 18.40 | 18.41 | 4,816 | -0.14(-0.78%) |
Apr 09, 2010 | 18.37 | 18.56 | 18.37 | 18.56 | 19,217 | +0.31(+1.71%) |
Apr 08, 2010 | 18.16 | 18.29 | 18.16 | 18.25 | 22,829 | +0.02(+0.10%) |
Apr 07, 2010 | 18.56 | 18.67 | 18.23 | 18.23 | 85,306 | -0.50(-2.69%) |
Apr 06, 2010 | 18.48 | 18.74 | 18.48 | 18.73 | 337,221 | +0.43(+2.36%) |
Apr 05, 2010 | 18.07 | 18.32 | 18.07 | 18.30 | 19,706 | +0.39(+2.18%) |
Apr 01, 2010 | 17.95 | 17.91 | 17.91 | 17.91 | 10,326 | +0.07(+0.37%) |
Mar 31, 2010 | 17.93 | 18.02 | 17.84 | 17.84 | 17,271 | -0.19(-1.07%) |
Mar 30, 2010 | 18.09 | 18.09 | 17.99 | 18.04 | 5,882 | -0.01(-0.07%) |
Mar 29, 2010 | 18.06 | 18.06 | 17.97 | 18.05 | 9,205 | +0.02(+0.13%) |
Mar 26, 2010 | 18.15 | 18.23 | 17.95 | 18.02 | 12,768 | -0.08(-0.46%) |
Mar 25, 2010 | 18.22 | 18.38 | 18.11 | 18.11 | 38,177 | +0.03(+0.18%) |
Mar 24, 2010 | 17.96 | 18.19 | 17.96 | 18.08 | 13,524 | +0.10(+0.53%) |
Mar 23, 2010 | 18.08 | 18.08 | 17.86 | 17.98 | 103,882 | -0.11(-0.58%) |
Mar 22, 2010 | 17.79 | 18.09 | 17.78 | 18.09 | 11,667 | +0.21(+1.19%) |
Mar 19, 2010 | 18.08 | 18.08 | 17.87 | 17.87 | 19,572 | -0.19(-1.06%) |
Mar 18, 2010 | 18.14 | 18.19 | 18.06 | 18.07 | 26,783 | -0.07(-0.39%) |
Mar 17, 2010 | 17.99 | 18.15 | 17.91 | 18.13 | 34,734 | +0.21(+1.19%) |
Mar 16, 2010 | 17.57 | 17.92 | 17.51 | 17.92 | 36,546 | +0.43(+2.48%) |
Mar 15, 2010 | 17.36 | 17.54 | 17.36 | 17.49 | 38,442 | -0.01(-0.07%) |
Mar 12, 2010 | 17.56 | 17.59 | 17.42 | 17.50 | 56,023 | +0.17(+0.99%) |
Mar 11, 2010 | 17.20 | 17.33 | 17.15 | 17.33 | 14,401 | +0.10(+0.59%) |
Mar 10, 2010 | 17.21 | 17.32 | 17.21 | 17.23 | 12,878 | +0.03(+0.15%) |
Mar 09, 2010 | 17.05 | 17.37 | 17.05 | 17.20 | 29,169 | +0.06(+0.35%) |
Mar 08, 2010 | 16.96 | 17.18 | 16.95 | 17.14 | 58,944 | +0.18(+1.09%) |
Mar 05, 2010 | 16.83 | 16.96 | 16.82 | 16.96 | 3,196 | +0.41(+2.49%) |
Mar 04, 2010 | 16.51 | 16.57 | 16.49 | 16.55 | 20,673 | +0.09(+0.53%) |
Mar 03, 2010 | 16.49 | 16.54 | 16.45 | 16.46 | 390,557 | -0.07(-0.43%) |
Mar 02, 2010 | 16.57 | 16.57 | 16.51 | 16.53 | 10,965 | +0.00(+0.00%) |