Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.90 | 16.96 | 16.35 | 16.50 | 421,544 | -0.40(-2.37%) |
May 27, 2010 | 16.32 | 16.90 | 16.17 | 16.90 | 266,707 | +1.63(+10.67%) |
May 26, 2010 | 15.68 | 15.89 | 15.22 | 15.27 | 491,761 | -0.30(-1.93%) |
May 25, 2010 | 14.80 | 15.90 | 14.09 | 15.57 | 769,175 | -0.14(-0.89%) |
May 24, 2010 | 16.10 | 16.19 | 15.65 | 15.71 | 159,884 | -0.87(-5.25%) |
May 21, 2010 | 15.73 | 16.68 | 15.73 | 16.58 | 617,424 | +0.55(+3.43%) |
May 20, 2010 | 15.45 | 16.18 | 15.43 | 16.03 | 1,243,940 | -0.45(-2.73%) |
May 19, 2010 | 15.89 | 16.58 | 15.89 | 16.48 | 555,681 | +0.50(+3.13%) |
May 18, 2010 | 16.50 | 16.71 | 15.84 | 15.98 | 304,970 | -0.24(-1.48%) |
May 17, 2010 | 16.28 | 16.39 | 15.68 | 16.22 | 656,766 | -0.17(-1.04%) |
May 14, 2010 | 16.83 | 18.12 | 16.11 | 16.39 | 768,585 | -1.14(-6.50%) |
May 13, 2010 | 17.92 | 18.12 | 17.50 | 17.53 | 114,189 | -0.60(-3.31%) |
May 12, 2010 | 18.01 | 18.35 | 18.00 | 18.13 | 106,347 | +0.18(+1.00%) |
May 11, 2010 | 18.02 | 18.31 | 17.35 | 17.95 | 325,614 | -0.45(-2.45%) |
May 10, 2010 | 18.30 | 18.41 | 18.12 | 18.40 | 1,869,106 | +3.18(+20.89%) |
May 07, 2010 | 15.78 | 17.37 | 14.65 | 15.22 | 869,227 | -0.23(-1.49%) |
May 06, 2010 | 16.55 | 17.37 | 15.00 | 15.45 | 1,454,755 | -1.82(-10.54%) |
May 05, 2010 | 17.33 | 17.59 | 17.22 | 17.27 | 374,785 | -1.11(-6.04%) |
May 04, 2010 | 18.73 | 18.86 | 18.29 | 18.38 | 414,240 | -1.30(-6.61%) |
May 03, 2010 | 19.51 | 19.80 | 19.51 | 19.68 | 349,430 | +0.52(+2.71%) |
Apr 30, 2010 | 19.64 | 19.68 | 19.07 | 19.16 | 908,616 | -0.53(-2.69%) |
Apr 29, 2010 | 19.58 | 19.77 | 19.35 | 19.69 | 653,491 | +0.53(+2.77%) |
Apr 28, 2010 | 19.80 | 19.91 | 18.66 | 19.16 | 887,246 | -1.16(-5.71%) |
Apr 27, 2010 | 21.38 | 21.55 | 20.26 | 20.32 | 208,920 | -1.83(-8.26%) |
Apr 26, 2010 | 22.05 | 22.30 | 21.92 | 22.15 | 451,196 | +0.05(+0.23%) |
Apr 23, 2010 | 21.77 | 22.15 | 21.64 | 22.10 | 161,343 | +0.10(+0.45%) |
Apr 22, 2010 | 21.70 | 22.11 | 21.55 | 22.00 | 475,574 | -0.40(-1.79%) |
Apr 21, 2010 | 22.64 | 22.73 | 22.27 | 22.40 | 161,200 | -0.60(-2.61%) |
Apr 20, 2010 | 22.95 | 23.10 | 22.86 | 23.00 | 318,992 | +0.35(+1.55%) |
Apr 19, 2010 | 22.40 | 22.68 | 22.35 | 22.65 | 452,712 | -0.33(-1.44%) |
Apr 16, 2010 | 23.45 | 23.53 | 22.74 | 22.98 | 162,239 | -0.64(-2.71%) |
Apr 15, 2010 | 23.55 | 23.70 | 23.42 | 23.62 | 144,660 | -0.39(-1.62%) |
Apr 14, 2010 | 23.75 | 24.02 | 23.74 | 24.01 | 223,409 | +0.51(+2.17%) |
Apr 13, 2010 | 23.61 | 23.65 | 23.36 | 23.50 | 896,841 | +0.07(+0.30%) |
Apr 12, 2010 | 23.30 | 23.47 | 23.30 | 23.43 | 143,712 | +0.50(+2.18%) |
Apr 09, 2010 | 22.45 | 22.93 | 22.45 | 22.93 | 424,475 | +0.74(+3.33%) |
Apr 08, 2010 | 21.83 | 22.20 | 21.70 | 22.19 | 330,486 | +0.26(+1.19%) |
Apr 07, 2010 | 22.01 | 22.19 | 21.81 | 21.93 | 693,268 | -0.36(-1.62%) |
Apr 06, 2010 | 22.15 | 22.35 | 22.15 | 22.29 | 620,357 | -0.15(-0.67%) |
Apr 05, 2010 | 22.25 | 22.44 | 22.14 | 22.44 | 791,784 | +0.19(+0.85%) |
Apr 01, 2010 | 22.25 | 22.25 | 22.25 | 0 | +0.21(+0.95%) | |
Mar 31, 2010 | 21.95 | 22.25 | 21.90 | 22.04 | 435,206 | +0.00(+0.00%) |
Mar 30, 2010 | 22.20 | 22.20 | 21.92 | 22.04 | 403,452 | -0.33(-1.48%) |
Mar 29, 2010 | 22.15 | 22.48 | 22.12 | 22.37 | 319,625 | +0.32(+1.45%) |