Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.16 | 18.32 | 17.85 | 18.20 | 19,187 | -0.23(-1.25%) |
May 27, 2010 | 17.71 | 18.43 | 17.71 | 18.43 | 13,167 | +0.98(+5.62%) |
May 26, 2010 | 17.44 | 17.77 | 17.15 | 17.45 | 23,265 | +0.42(+2.47%) |
May 25, 2010 | 17.05 | 17.60 | 16.95 | 17.03 | 23,341 | -2.02(-10.60%) |
May 24, 2010 | 18.85 | 19.25 | 18.65 | 19.05 | 11,574 | -0.45(-2.31%) |
May 21, 2010 | 18.19 | 19.50 | 18.19 | 19.50 | 19,680 | +0.80(+4.28%) |
May 20, 2010 | 18.10 | 19.00 | 18.05 | 18.70 | 44,507 | -1.03(-5.22%) |
May 19, 2010 | 19.06 | 19.73 | 19.06 | 19.73 | 59,265 | -0.07(-0.35%) |
May 18, 2010 | 20.05 | 21.65 | 19.60 | 19.80 | 90,014 | +0.50(+2.59%) |
May 17, 2010 | 19.40 | 19.40 | 18.60 | 19.30 | 10,844 | +0.42(+2.22%) |
May 14, 2010 | 19.85 | 19.85 | 18.85 | 18.88 | 10,198 | -1.62(-7.90%) |
May 13, 2010 | 20.50 | 20.80 | 20.35 | 20.50 | 3,725 | -0.25(-1.20%) |
May 12, 2010 | 20.60 | 20.77 | 20.25 | 20.75 | 4,674 | +0.75(+3.75%) |
May 11, 2010 | 20.00 | 20.45 | 20.00 | 20.00 | 7,213 | -0.80(-3.85%) |
May 10, 2010 | 20.90 | 20.90 | 20.50 | 20.80 | 11,897 | +3.17(+17.98%) |
May 07, 2010 | 17.76 | 18.05 | 17.30 | 17.63 | 9,317 | -0.52(-2.87%) |
May 06, 2010 | 18.75 | 18.75 | 17.11 | 18.15 | 20,293 | -1.30(-6.68%) |
May 05, 2010 | 19.62 | 19.62 | 19.40 | 19.45 | 14,870 | -1.25(-6.04%) |
May 04, 2010 | 21.80 | 21.80 | 20.70 | 20.70 | 6,385 | -1.85(-8.20%) |
May 03, 2010 | 22.25 | 22.56 | 22.25 | 22.55 | 15,552 | +0.20(+0.89%) |
Apr 30, 2010 | 22.40 | 22.45 | 22.15 | 22.35 | 24,397 | +0.10(+0.45%) |
Apr 29, 2010 | 22.10 | 22.35 | 22.05 | 22.25 | 7,275 | +0.25(+1.14%) |
Apr 28, 2010 | 21.59 | 22.04 | 21.59 | 22.00 | 8,314 | -0.11(-0.50%) |
Apr 27, 2010 | 22.33 | 22.35 | 22.11 | 22.11 | 3,491 | -1.04(-4.49%) |
Apr 26, 2010 | 23.20 | 23.20 | 23.05 | 23.15 | 15,567 | +0.29(+1.27%) |
Apr 23, 2010 | 22.32 | 22.86 | 22.32 | 22.86 | 19,170 | +0.37(+1.65%) |
Apr 22, 2010 | 22.50 | 22.50 | 22.10 | 22.49 | 4,255 | -0.44(-1.92%) |
Apr 21, 2010 | 22.80 | 23.18 | 22.80 | 22.93 | 48,804 | +0.10(+0.44%) |
Apr 20, 2010 | 23.25 | 23.25 | 22.81 | 22.83 | 6,008 | -0.27(-1.17%) |
Apr 19, 2010 | 23.00 | 23.35 | 23.00 | 23.10 | 5,229 | +0.10(+0.43%) |
Apr 16, 2010 | 23.22 | 23.33 | 22.70 | 23.00 | 7,951 | -0.70(-2.95%) |
Apr 15, 2010 | 23.75 | 23.90 | 23.69 | 23.70 | 7,207 | -0.45(-1.86%) |
Apr 14, 2010 | 23.95 | 24.15 | 23.90 | 24.15 | 3,468 | +1.00(+4.32%) |
Apr 13, 2010 | 22.99 | 23.15 | 22.75 | 23.15 | 2,690 | +0.15(+0.65%) |
Apr 12, 2010 | 22.65 | 23.10 | 22.55 | 23.00 | 8,442 | +0.60(+2.68%) |
Apr 09, 2010 | 21.75 | 22.40 | 21.75 | 22.40 | 7,819 | +0.80(+3.70%) |
Apr 08, 2010 | 21.41 | 21.60 | 21.40 | 21.60 | 3,555 | -0.40(-1.82%) |
Apr 07, 2010 | 21.85 | 22.05 | 21.80 | 22.00 | 7,845 | +0.30(+1.38%) |
Apr 06, 2010 | 21.48 | 21.70 | 21.48 | 21.70 | 6,166 | +0.25(+1.17%) |
Apr 05, 2010 | 21.20 | 21.45 | 21.20 | 21.45 | 3,623 | +0.05(+0.23%) |
Apr 01, 2010 | 21.40 | 21.40 | 21.40 | 0 | +0.25(+1.18%) | |
Mar 31, 2010 | 20.95 | 21.15 | 20.95 | 21.15 | 5,830 | +0.25(+1.20%) |
Mar 30, 2010 | 20.90 | 20.90 | 20.70 | 20.90 | 5,463 | -0.20(-0.95%) |
Mar 29, 2010 | 20.90 | 21.10 | 20.90 | 21.10 | 5,940 | +0.20(+0.96%) |
Mar 26, 2010 | 20.70 | 20.90 | 20.50 | 20.90 | 5,371 | +0.20(+0.97%) |
Mar 25, 2010 | 20.68 | 20.80 | 20.60 | 20.70 | 8,724 | +0.72(+3.60%) |
Mar 24, 2010 | 20.10 | 20.20 | 19.98 | 19.98 | 5,542 | -0.57(-2.77%) |
Mar 23, 2010 | 20.41 | 20.60 | 20.25 | 20.55 | 3,644 | +0.45(+2.24%) |
Mar 22, 2010 | 19.96 | 20.20 | 19.96 | 20.10 | 5,148 | -0.12(-0.59%) |
Mar 19, 2010 | 20.28 | 20.28 | 19.85 | 20.22 | 3,883 | -0.38(-1.84%) |
Mar 18, 2010 | 20.85 | 20.88 | 20.60 | 20.60 | 5,080 | -0.55(-2.60%) |
Mar 17, 2010 | 21.33 | 21.33 | 20.91 | 21.15 | 5,687 | +0.20(+0.95%) |
Mar 16, 2010 | 20.70 | 20.95 | 20.70 | 20.95 | 6,169 | +0.40(+1.95%) |
Mar 15, 2010 | 20.40 | 20.55 | 20.40 | 20.55 | 2,728 | -0.15(-0.72%) |
Mar 12, 2010 | 20.45 | 20.70 | 20.45 | 20.70 | 3,660 | +0.40(+1.97%) |
Mar 11, 2010 | 19.66 | 20.30 | 19.66 | 20.30 | 5,394 | +0.05(+0.25%) |
Mar 10, 2010 | 19.59 | 20.25 | 19.59 | 20.25 | 8,103 | +0.55(+2.79%) |
Mar 09, 2010 | 19.85 | 19.85 | 19.59 | 19.70 | 4,383 | -0.55(-2.72%) |
Mar 08, 2010 | 19.86 | 20.25 | 19.86 | 20.25 | 3,143 | +0.95(+4.92%) |
Mar 05, 2010 | 19.40 | 19.42 | 19.30 | 19.30 | 5,537 | +0.55(+2.93%) |
Mar 04, 2010 | 18.72 | 18.84 | 18.63 | 18.75 | 5,600 | -0.53(-2.75%) |
Mar 03, 2010 | 19.22 | 19.49 | 19.22 | 19.28 | 4,574 | +0.18(+0.94%) |
Mar 02, 2010 | 18.80 | 19.10 | 18.79 | 19.10 | 6,609 | +0.40(+2.14%) |