Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.18 | 19.22 | 18.97 | 19.02 | 368,119 | -0.17(-0.87%) |
May 27, 2010 | 18.99 | 19.20 | 18.44 | 19.18 | 235,804 | +0.53(+2.84%) |
May 26, 2010 | 18.71 | 19.02 | 18.46 | 18.66 | 430,712 | +0.01(+0.06%) |
May 25, 2010 | 18.21 | 18.64 | 17.46 | 18.64 | 515,450 | -0.04(-0.19%) |
May 24, 2010 | 18.83 | 19.01 | 18.63 | 18.68 | 312,486 | -0.23(-1.20%) |
May 21, 2010 | 18.77 | 19.08 | 18.49 | 18.91 | 589,546 | -0.15(-0.81%) |
May 20, 2010 | 19.16 | 19.63 | 19.06 | 19.06 | 569,518 | -0.97(-4.85%) |
May 19, 2010 | 19.96 | 20.13 | 19.55 | 20.03 | 627,256 | -0.02(-0.09%) |
May 18, 2010 | 20.47 | 20.53 | 20.01 | 20.05 | 372,850 | -0.26(-1.26%) |
May 17, 2010 | 20.07 | 20.41 | 19.98 | 20.30 | 546,226 | +0.22(+1.10%) |
May 14, 2010 | 20.42 | 20.43 | 19.93 | 20.08 | 571,826 | -0.44(-2.15%) |
May 13, 2010 | 19.70 | 20.80 | 19.70 | 20.52 | 1,148,393 | +0.85(+4.33%) |
May 12, 2010 | 19.19 | 19.70 | 19.16 | 19.67 | 560,886 | +0.48(+2.48%) |
May 11, 2010 | 19.21 | 19.43 | 19.07 | 19.20 | 625,053 | -0.11(-0.59%) |
May 10, 2010 | 19.24 | 19.53 | 19.11 | 19.31 | 1,082,180 | +0.24(+1.28%) |
May 07, 2010 | 19.01 | 19.48 | 18.80 | 19.07 | 1,794,594 | +0.05(+0.25%) |
May 06, 2010 | 19.46 | 19.55 | 18.98 | 19.02 | 1,310,232 | -0.51(-2.62%) |
May 05, 2010 | 19.07 | 19.62 | 18.91 | 19.53 | 1,611,158 | +0.50(+2.60%) |
May 04, 2010 | 19.05 | 19.24 | 18.93 | 19.03 | 777,031 | -0.27(-1.40%) |
May 03, 2010 | 19.24 | 19.32 | 19.16 | 19.30 | 594,144 | +0.10(+0.53%) |
Apr 30, 2010 | 19.38 | 19.38 | 19.04 | 19.20 | 1,137,484 | -0.18(-0.92%) |
Apr 29, 2010 | 19.30 | 19.38 | 19.13 | 19.38 | 491,661 | +0.18(+0.93%) |
Apr 28, 2010 | 19.15 | 19.23 | 18.99 | 19.20 | 373,166 | +0.16(+0.84%) |
Apr 27, 2010 | 19.09 | 19.35 | 19.04 | 19.04 | 658,213 | -0.15(-0.78%) |
Apr 26, 2010 | 19.17 | 19.27 | 19.03 | 19.19 | 292,611 | -0.01(-0.06%) |
Apr 23, 2010 | 19.24 | 19.24 | 19.10 | 19.20 | 292,510 | -0.08(-0.43%) |
Apr 22, 2010 | 18.92 | 19.29 | 18.85 | 19.29 | 350,747 | +0.14(+0.75%) |
Apr 21, 2010 | 19.08 | 19.15 | 18.95 | 19.14 | 259,454 | +0.03(+0.16%) |
Apr 20, 2010 | 18.96 | 19.11 | 18.46 | 19.11 | 179,143 | +0.18(+0.97%) |
Apr 19, 2010 | 18.92 | 19.02 | 18.71 | 18.93 | 328,190 | -0.04(-0.19%) |
Apr 16, 2010 | 19.20 | 19.23 | 18.92 | 18.96 | 204,266 | -0.23(-1.21%) |
Apr 15, 2010 | 19.22 | 19.25 | 19.02 | 19.20 | 176,019 | -0.12(-0.65%) |
Apr 14, 2010 | 19.05 | 19.33 | 19.05 | 19.32 | 685,536 | +0.30(+1.60%) |
Apr 13, 2010 | 19.15 | 19.15 | 18.96 | 19.02 | 226,679 | -0.18(-0.96%) |
Apr 12, 2010 | 18.93 | 19.20 | 18.81 | 19.20 | 405,237 | +0.23(+1.19%) |
Apr 09, 2010 | 18.82 | 18.99 | 18.64 | 18.98 | 232,804 | +0.14(+0.73%) |
Apr 08, 2010 | 18.77 | 18.91 | 18.70 | 18.84 | 248,662 | -0.04(-0.22%) |
Apr 07, 2010 | 18.76 | 18.96 | 18.76 | 18.88 | 311,906 | -0.10(-0.53%) |
Apr 06, 2010 | 18.77 | 18.99 | 18.76 | 18.98 | 264,138 | +0.08(+0.41%) |
Apr 05, 2010 | 18.68 | 18.91 | 18.49 | 18.91 | 219,367 | +0.23(+1.24%) |
Apr 01, 2010 | 18.74 | 18.67 | 18.67 | 18.67 | 342,775 | -0.04(-0.22%) |
Mar 31, 2010 | 18.92 | 19.06 | 18.71 | 18.71 | 314,127 | -0.34(-1.78%) |
Mar 30, 2010 | 18.99 | 19.08 | 18.83 | 19.05 | 252,546 | +0.14(+0.76%) |
Mar 29, 2010 | 18.99 | 18.99 | 18.77 | 18.91 | 373,377 | -0.08(-0.44%) |
Mar 26, 2010 | 19.35 | 19.35 | 18.93 | 18.99 | 679,957 | -0.32(-1.66%) |
Mar 25, 2010 | 19.36 | 19.51 | 19.26 | 19.32 | 829,055 | -0.20(-1.01%) |
Mar 24, 2010 | 19.53 | 19.79 | 19.18 | 19.51 | 696,041 | -0.13(-0.67%) |
Mar 23, 2010 | 19.55 | 19.66 | 19.42 | 19.64 | 436,837 | +0.04(+0.21%) |
Mar 22, 2010 | 19.35 | 19.64 | 19.28 | 19.60 | 507,686 | +0.10(+0.49%) |
Mar 19, 2010 | 19.42 | 19.52 | 19.32 | 19.51 | 800,308 | +0.19(+0.99%) |
Mar 18, 2010 | 19.31 | 19.35 | 19.13 | 19.32 | 326,175 | +0.03(+0.15%) |
Mar 17, 2010 | 19.02 | 19.30 | 19.01 | 19.29 | 209,376 | +0.25(+1.31%) |
Mar 16, 2010 | 18.99 | 19.05 | 18.80 | 19.04 | 253,354 | +0.12(+0.63%) |
Mar 15, 2010 | 18.85 | 19.03 | 18.60 | 18.92 | 391,158 | +0.15(+0.79%) |
Mar 12, 2010 | 18.76 | 18.77 | 18.26 | 18.77 | 407,259 | +0.05(+0.25%) |
Mar 11, 2010 | 18.79 | 18.88 | 18.58 | 18.72 | 413,802 | -0.21(-1.10%) |
Mar 10, 2010 | 18.77 | 19.01 | 18.76 | 18.93 | 439,878 | +0.09(+0.47%) |
Mar 09, 2010 | 18.46 | 18.91 | 18.45 | 18.84 | 807,340 | +0.28(+1.51%) |
Mar 08, 2010 | 18.46 | 18.57 | 18.26 | 18.56 | 506,495 | +0.07(+0.35%) |
Mar 05, 2010 | 17.86 | 18.49 | 17.81 | 18.49 | 1,142,616 | +1.25(+7.25%) |
Mar 04, 2010 | 17.29 | 17.29 | 17.15 | 17.24 | 146,650 | +0.05(+0.28%) |
Mar 03, 2010 | 17.16 | 17.36 | 16.62 | 17.20 | 369,636 | +0.11(+0.66%) |
Mar 02, 2010 | 17.01 | 17.08 | 16.86 | 17.08 | 419,587 | +0.15(+0.91%) |