Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.63 | 25.11 | 23.86 | 24.17 | 308,524 | -0.47(-1.89%) |
May 27, 2010 | 24.06 | 24.68 | 23.56 | 24.63 | 207,394 | +0.92(+3.88%) |
May 26, 2010 | 22.86 | 24.25 | 22.86 | 23.71 | 854,854 | +0.96(+4.21%) |
May 25, 2010 | 23.05 | 23.38 | 22.28 | 22.75 | 392,120 | -0.77(-3.27%) |
May 24, 2010 | 23.95 | 24.70 | 23.51 | 23.52 | 224,384 | -0.47(-1.98%) |
May 21, 2010 | 23.35 | 25.02 | 23.25 | 24.00 | 553,218 | +0.35(+1.49%) |
May 20, 2010 | 23.60 | 24.14 | 23.51 | 23.65 | 319,259 | -0.74(-3.04%) |
May 19, 2010 | 24.83 | 25.02 | 24.21 | 24.39 | 368,564 | -0.53(-2.13%) |
May 18, 2010 | 24.88 | 25.63 | 23.97 | 24.92 | 406,462 | +0.23(+0.92%) |
May 17, 2010 | 24.62 | 24.89 | 23.92 | 24.69 | 327,012 | +0.08(+0.31%) |
May 14, 2010 | 23.97 | 24.82 | 23.48 | 24.62 | 556,149 | +0.48(+2.01%) |
May 13, 2010 | 22.46 | 24.45 | 22.13 | 24.13 | 1,113,292 | +1.77(+7.89%) |
May 12, 2010 | 20.88 | 22.45 | 20.87 | 22.37 | 372,215 | +1.62(+7.83%) |
May 11, 2010 | 20.07 | 20.76 | 19.33 | 20.74 | 386,632 | +0.98(+4.95%) |
May 10, 2010 | 19.95 | 20.87 | 19.48 | 19.76 | 183,710 | -0.10(-0.53%) |
May 07, 2010 | 20.52 | 20.52 | 19.19 | 19.87 | 196,908 | -0.84(-4.08%) |
May 06, 2010 | 21.33 | 21.49 | 18.94 | 20.71 | 464,108 | -0.65(-3.02%) |
May 05, 2010 | 21.47 | 21.73 | 21.18 | 21.36 | 209,143 | -0.38(-1.75%) |
May 04, 2010 | 21.47 | 21.90 | 21.33 | 21.74 | 297,309 | -0.08(-0.35%) |
May 03, 2010 | 21.87 | 22.10 | 21.56 | 21.81 | 696,642 | -0.39(-1.75%) |
Apr 30, 2010 | 21.82 | 22.32 | 21.14 | 22.20 | 561,253 | +0.48(+2.23%) |
Apr 29, 2010 | 19.46 | 21.82 | 19.46 | 21.72 | 732,886 | +2.71(+14.29%) |
Apr 28, 2010 | 18.99 | 19.13 | 18.47 | 19.00 | 184,385 | -0.15(-0.79%) |
Apr 27, 2010 | 19.40 | 19.46 | 19.07 | 19.16 | 115,721 | -0.39(-1.99%) |
Apr 26, 2010 | 20.12 | 20.12 | 19.39 | 19.55 | 159,914 | -0.57(-2.83%) |
Apr 23, 2010 | 20.22 | 20.34 | 19.89 | 20.12 | 46,342 | -0.14(-0.70%) |
Apr 22, 2010 | 20.22 | 20.50 | 20.14 | 20.26 | 70,215 | -0.11(-0.56%) |
Apr 21, 2010 | 19.94 | 20.64 | 19.94 | 20.37 | 85,733 | +0.54(+2.73%) |
Apr 20, 2010 | 19.75 | 19.84 | 19.41 | 19.83 | 29,861 | +0.14(+0.72%) |
Apr 19, 2010 | 19.90 | 20.19 | 19.69 | 19.69 | 63,732 | -0.30(-1.52%) |
Apr 16, 2010 | 20.15 | 20.30 | 19.94 | 19.99 | 48,799 | -0.16(-0.80%) |
Apr 15, 2010 | 20.26 | 20.40 | 20.03 | 20.15 | 50,884 | -0.22(-1.07%) |
Apr 14, 2010 | 20.50 | 20.50 | 20.13 | 20.37 | 108,888 | +0.03(+0.14%) |
Apr 13, 2010 | 20.46 | 20.63 | 20.28 | 20.34 | 275,313 | -0.21(-1.02%) |
Apr 12, 2010 | 20.00 | 20.64 | 19.94 | 20.55 | 219,958 | +0.43(+2.12%) |
Apr 09, 2010 | 19.46 | 20.16 | 19.16 | 20.12 | 234,033 | +0.57(+2.91%) |
Apr 08, 2010 | 19.71 | 19.71 | 19.06 | 19.56 | 105,355 | -0.18(-0.91%) |
Apr 07, 2010 | 19.94 | 20.07 | 19.71 | 19.74 | 222,729 | -0.19(-0.95%) |
Apr 06, 2010 | 19.51 | 19.94 | 19.38 | 19.93 | 101,907 | +0.36(+1.84%) |
Apr 05, 2010 | 19.35 | 19.56 | 19.30 | 19.56 | 53,782 | +0.22(+1.13%) |
Apr 01, 2010 | 19.63 | 19.35 | 19.35 | 19.35 | 73,739 | -0.29(-1.50%) |
Mar 31, 2010 | 18.95 | 19.78 | 18.85 | 19.64 | 148,764 | +0.56(+2.94%) |
Mar 30, 2010 | 19.01 | 19.27 | 18.82 | 19.08 | 114,772 | -0.01(-0.05%) |
Mar 29, 2010 | 19.26 | 19.26 | 19.03 | 19.09 | 102,370 | -0.15(-0.79%) |
Mar 26, 2010 | 19.22 | 19.54 | 19.21 | 19.24 | 33,869 | +0.02(+0.10%) |
Mar 25, 2010 | 19.43 | 19.89 | 19.18 | 19.22 | 61,930 | -0.17(-0.88%) |
Mar 24, 2010 | 19.25 | 19.54 | 19.03 | 19.39 | 68,041 | -0.30(-1.54%) |
Mar 23, 2010 | 19.25 | 19.84 | 19.22 | 19.70 | 112,108 | +0.47(+2.42%) |
Mar 22, 2010 | 18.74 | 19.29 | 18.74 | 19.23 | 134,927 | +0.30(+1.60%) |
Mar 19, 2010 | 18.99 | 18.99 | 18.59 | 18.93 | 146,220 | +0.02(+0.10%) |
Mar 18, 2010 | 18.81 | 18.99 | 18.81 | 18.91 | 103,504 | -0.07(-0.35%) |
Mar 17, 2010 | 19.08 | 19.08 | 18.84 | 18.98 | 129,223 | -0.16(-0.84%) |
Mar 16, 2010 | 19.14 | 19.21 | 18.83 | 19.14 | 100,880 | +0.15(+0.80%) |
Mar 15, 2010 | 18.86 | 18.99 | 18.50 | 18.99 | 70,791 | +0.02(+0.10%) |
Mar 12, 2010 | 19.56 | 19.57 | 18.77 | 18.97 | 125,214 | -0.67(-3.43%) |
Mar 11, 2010 | 19.39 | 19.70 | 19.01 | 19.64 | 300,611 | +0.21(+1.08%) |
Mar 10, 2010 | 18.50 | 19.45 | 18.42 | 19.43 | 257,300 | +0.99(+5.35%) |
Mar 09, 2010 | 18.41 | 18.80 | 18.34 | 18.44 | 87,143 | -0.07(-0.36%) |
Mar 08, 2010 | 18.74 | 18.82 | 18.47 | 18.51 | 84,697 | -0.28(-1.47%) |
Mar 05, 2010 | 18.78 | 18.89 | 18.47 | 18.79 | 137,784 | +0.03(+0.15%) |
Mar 04, 2010 | 18.52 | 18.89 | 18.52 | 18.76 | 193,006 | +0.21(+1.13%) |
Mar 03, 2010 | 18.24 | 18.63 | 18.17 | 18.55 | 162,691 | +0.42(+2.30%) |
Mar 02, 2010 | 18.13 | 18.44 | 18.10 | 18.13 | 213,292 | +0.11(+0.63%) |