Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.59 | 19.85 | 19.24 | 19.59 | 276,782 | -0.29(-1.45%) |
May 27, 2010 | 19.48 | 19.88 | 19.25 | 19.88 | 324,722 | +0.82(+4.29%) |
May 26, 2010 | 19.06 | 19.49 | 18.41 | 19.06 | 2,545 | +0.70(+3.79%) |
May 25, 2010 | 17.96 | 18.43 | 17.32 | 18.37 | 696,057 | -0.21(-1.14%) |
May 24, 2010 | 18.86 | 19.24 | 18.53 | 18.58 | 352,111 | -0.40(-2.12%) |
May 21, 2010 | 17.84 | 19.03 | 17.73 | 18.98 | 554,989 | +0.66(+3.63%) |
May 20, 2010 | 18.17 | 18.76 | 18.07 | 18.32 | 481,597 | -0.81(-4.24%) |
May 19, 2010 | 20.02 | 20.19 | 19.01 | 19.13 | 402,179 | -1.10(-5.42%) |
May 18, 2010 | 20.60 | 20.89 | 20.02 | 20.22 | 625,093 | -0.06(-0.28%) |
May 17, 2010 | 19.96 | 20.38 | 19.37 | 20.28 | 381,189 | +0.51(+2.57%) |
May 14, 2010 | 19.77 | 19.99 | 19.44 | 19.77 | 397,597 | -0.36(-1.77%) |
May 13, 2010 | 19.97 | 20.24 | 19.63 | 20.13 | 508,724 | +0.05(+0.25%) |
May 12, 2010 | 19.18 | 20.20 | 19.12 | 20.08 | 391,533 | +0.98(+5.12%) |
May 11, 2010 | 18.89 | 19.47 | 18.85 | 19.10 | 323,236 | +0.34(+1.83%) |
May 10, 2010 | 18.55 | 18.79 | 18.50 | 18.76 | 372,483 | +1.42(+8.20%) |
May 07, 2010 | 17.53 | 17.90 | 16.95 | 17.34 | 585,128 | -0.30(-1.73%) |
May 06, 2010 | 18.69 | 19.04 | 16.25 | 17.64 | 724,480 | -1.22(-6.46%) |
May 05, 2010 | 18.88 | 19.18 | 18.76 | 18.86 | 304,423 | -0.22(-1.13%) |
May 04, 2010 | 19.90 | 19.90 | 18.95 | 19.07 | 413,288 | -1.00(-5.00%) |
May 03, 2010 | 19.76 | 20.14 | 19.53 | 20.08 | 511,659 | +0.37(+1.90%) |
Apr 30, 2010 | 20.45 | 20.72 | 19.70 | 19.70 | 552,799 | -0.74(-3.63%) |
Apr 29, 2010 | 20.03 | 20.64 | 19.84 | 20.45 | 396,978 | +0.55(+2.78%) |
Apr 28, 2010 | 20.39 | 20.43 | 19.86 | 19.89 | 478,579 | -0.43(-2.12%) |
Apr 27, 2010 | 21.78 | 21.90 | 20.25 | 20.32 | 681,593 | -1.50(-6.86%) |
Apr 26, 2010 | 21.37 | 22.40 | 21.20 | 21.82 | 469,362 | +0.44(+2.08%) |
Apr 23, 2010 | 21.47 | 21.58 | 21.13 | 21.38 | 448,858 | -0.01(-0.03%) |
Apr 22, 2010 | 20.38 | 21.45 | 19.84 | 21.38 | 865,979 | +0.99(+4.86%) |
Apr 21, 2010 | 19.41 | 20.61 | 19.35 | 20.39 | 857,142 | +1.00(+5.17%) |
Apr 20, 2010 | 18.60 | 19.41 | 18.53 | 19.39 | 605,268 | +0.95(+5.13%) |
Apr 19, 2010 | 18.05 | 18.52 | 18.05 | 18.45 | 208,126 | +0.29(+1.57%) |
Apr 16, 2010 | 18.27 | 18.39 | 17.96 | 18.16 | 280,036 | -0.18(-1.00%) |
Apr 15, 2010 | 17.90 | 18.43 | 17.90 | 18.34 | 374,271 | +0.33(+1.83%) |
Apr 14, 2010 | 17.18 | 18.02 | 17.09 | 18.01 | 230,574 | +0.96(+5.66%) |
Apr 13, 2010 | 16.89 | 17.09 | 16.88 | 17.05 | 130,788 | +0.08(+0.45%) |
Apr 12, 2010 | 17.27 | 17.31 | 16.87 | 16.97 | 348,504 | -0.23(-1.33%) |
Apr 09, 2010 | 17.15 | 17.25 | 16.93 | 17.20 | 173,169 | +0.08(+0.44%) |
Apr 08, 2010 | 17.02 | 17.32 | 16.79 | 17.13 | 175,059 | +0.00(+0.00%) |
Apr 07, 2010 | 17.10 | 17.28 | 16.98 | 17.13 | 209,876 | -0.05(-0.30%) |
Apr 06, 2010 | 16.87 | 17.21 | 16.87 | 17.18 | 198,848 | +0.22(+1.27%) |
Apr 05, 2010 | 16.73 | 17.13 | 16.62 | 16.96 | 167,489 | +0.27(+1.60%) |
Apr 01, 2010 | 17.06 | 16.69 | 16.69 | 16.69 | 237,889 | -0.21(-1.24%) |
Mar 31, 2010 | 16.98 | 17.41 | 16.88 | 16.90 | 253,129 | -0.19(-1.11%) |
Mar 30, 2010 | 17.20 | 17.48 | 16.90 | 17.09 | 189,071 | -0.11(-0.66%) |
Mar 29, 2010 | 17.26 | 17.28 | 17.09 | 17.21 | 133,384 | +0.07(+0.41%) |
Mar 26, 2010 | 17.17 | 17.27 | 16.83 | 17.14 | 197,740 | +0.03(+0.15%) |
Mar 25, 2010 | 17.55 | 17.63 | 17.09 | 17.11 | 188,538 | -0.25(-1.43%) |
Mar 24, 2010 | 17.32 | 17.53 | 17.27 | 17.36 | 375,636 | -0.03(-0.15%) |
Mar 23, 2010 | 16.97 | 17.43 | 16.87 | 17.39 | 378,914 | +0.44(+2.62%) |
Mar 22, 2010 | 16.47 | 17.00 | 16.47 | 16.94 | 172,039 | +0.33(+1.99%) |
Mar 19, 2010 | 16.88 | 17.08 | 16.48 | 16.61 | 555,822 | -0.22(-1.32%) |
Mar 18, 2010 | 17.08 | 17.26 | 16.83 | 16.83 | 205,082 | -0.19(-1.12%) |
Mar 17, 2010 | 17.16 | 17.25 | 16.95 | 17.02 | 288,553 | -0.11(-0.63%) |
Mar 16, 2010 | 16.43 | 17.13 | 16.43 | 17.13 | 539,574 | +0.96(+5.97%) |
Mar 15, 2010 | 16.16 | 16.21 | 16.08 | 16.17 | 159,195 | +0.15(+0.95%) |
Mar 12, 2010 | 16.43 | 16.45 | 15.94 | 16.01 | 289,184 | -0.39(-2.40%) |
Mar 11, 2010 | 16.10 | 16.43 | 15.91 | 16.41 | 164,549 | +0.18(+1.13%) |
Mar 10, 2010 | 15.69 | 16.37 | 15.67 | 16.22 | 659,280 | +0.48(+3.06%) |
Mar 09, 2010 | 15.74 | 15.92 | 15.63 | 15.74 | 121,520 | -0.03(-0.20%) |
Mar 08, 2010 | 15.75 | 15.89 | 15.68 | 15.77 | 194,700 | -0.01(-0.04%) |
Mar 05, 2010 | 15.53 | 15.86 | 15.43 | 15.78 | 270,397 | +0.30(+1.97%) |
Mar 04, 2010 | 15.48 | 15.60 | 15.41 | 15.48 | 246,585 | -0.01(-0.08%) |
Mar 03, 2010 | 15.34 | 15.72 | 15.27 | 15.49 | 460,972 | +0.24(+1.58%) |
Mar 02, 2010 | 15.10 | 15.36 | 15.01 | 15.25 | 429,443 | +0.14(+0.92%) |