Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.00 | 17.49 | 16.91 | 17.00 | 32,502 | -0.38(-2.19%) |
May 27, 2010 | 17.62 | 17.62 | 17.04 | 17.38 | 38,022 | +0.17(+0.99%) |
May 26, 2010 | 17.15 | 17.58 | 16.89 | 17.21 | 29,743 | +0.48(+2.87%) |
May 25, 2010 | 16.31 | 17.27 | 16.31 | 16.73 | 37,102 | -0.84(-4.78%) |
May 24, 2010 | 17.10 | 17.61 | 16.74 | 17.57 | 26,350 | +0.54(+3.17%) |
May 21, 2010 | 16.26 | 17.40 | 16.25 | 17.03 | 37,366 | +0.53(+3.21%) |
May 20, 2010 | 16.30 | 17.05 | 16.15 | 16.50 | 60,722 | -0.77(-4.46%) |
May 19, 2010 | 17.60 | 17.60 | 16.98 | 17.27 | 36,355 | -0.44(-2.48%) |
May 18, 2010 | 18.08 | 18.30 | 17.67 | 17.71 | 21,644 | -0.29(-1.61%) |
May 17, 2010 | 18.22 | 18.53 | 17.70 | 18.00 | 26,296 | -0.45(-2.44%) |
May 14, 2010 | 18.45 | 18.60 | 17.95 | 18.45 | 49,862 | -0.19(-1.02%) |
May 13, 2010 | 18.73 | 18.74 | 18.49 | 18.64 | 31,443 | -0.09(-0.48%) |
May 12, 2010 | 18.25 | 18.77 | 18.25 | 18.73 | 32,258 | +0.28(+1.52%) |
May 11, 2010 | 18.47 | 18.58 | 18.41 | 18.45 | 26,845 | -0.06(-0.32%) |
May 10, 2010 | 18.44 | 18.63 | 18.20 | 18.51 | 103,170 | +1.51(+8.88%) |
May 07, 2010 | 16.90 | 17.35 | 15.58 | 17.00 | 123,204 | +0.14(+0.83%) |
May 06, 2010 | 18.76 | 19.00 | 15.25 | 16.86 | 239,234 | -2.20(-11.53%) |
May 05, 2010 | 19.25 | 19.65 | 19.00 | 19.06 | 44,845 | -0.74(-3.75%) |
May 04, 2010 | 19.95 | 19.98 | 19.61 | 19.80 | 33,076 | -0.25(-1.25%) |
May 03, 2010 | 20.17 | 20.19 | 20.03 | 20.05 | 9,415 | +0.12(+0.60%) |
Apr 30, 2010 | 19.87 | 20.16 | 19.87 | 19.93 | 13,138 | +0.00(+0.00%) |
Apr 29, 2010 | 20.11 | 20.13 | 19.86 | 19.93 | 33,399 | -0.02(-0.10%) |
Apr 28, 2010 | 20.11 | 20.11 | 19.90 | 19.95 | 34,315 | -0.10(-0.48%) |
Apr 27, 2010 | 20.16 | 20.25 | 20.04 | 20.05 | 37,664 | -0.19(-0.96%) |
Apr 26, 2010 | 20.40 | 20.42 | 20.15 | 20.24 | 23,871 | -0.07(-0.34%) |
Apr 23, 2010 | 20.25 | 20.49 | 20.13 | 20.31 | 35,192 | -0.02(-0.10%) |
Apr 22, 2010 | 20.29 | 20.34 | 20.18 | 20.33 | 28,544 | +0.08(+0.40%) |
Apr 21, 2010 | 20.21 | 20.39 | 20.19 | 20.25 | 43,719 | -0.02(-0.08%) |
Apr 20, 2010 | 20.40 | 20.55 | 20.19 | 20.27 | 57,141 | +0.02(+0.08%) |
Apr 19, 2010 | 20.41 | 20.54 | 20.22 | 20.25 | 49,491 | -0.01(-0.05%) |
Apr 16, 2010 | 20.28 | 20.39 | 20.25 | 20.26 | 32,418 | -0.10(-0.49%) |
Apr 15, 2010 | 20.22 | 20.43 | 20.22 | 20.36 | 28,373 | +0.11(+0.54%) |
Apr 14, 2010 | 20.38 | 20.60 | 20.16 | 20.25 | 70,205 | -0.16(-0.78%) |
Apr 13, 2010 | 20.55 | 20.63 | 20.35 | 20.41 | 111,462 | -0.12(-0.58%) |
Apr 12, 2010 | 20.47 | 20.54 | 20.43 | 20.53 | 27,763 | +0.13(+0.63%) |
Apr 09, 2010 | 20.31 | 20.40 | 20.31 | 20.40 | 26,458 | +0.06(+0.29%) |
Apr 08, 2010 | 20.44 | 20.56 | 20.28 | 20.34 | 25,160 | +0.02(+0.10%) |
Apr 07, 2010 | 20.42 | 20.55 | 20.29 | 20.32 | 13,188 | -0.03(-0.15%) |
Apr 06, 2010 | 20.37 | 20.51 | 20.25 | 20.35 | 26,327 | +0.05(+0.25%) |
Apr 05, 2010 | 20.56 | 20.56 | 20.10 | 20.30 | 27,632 | -0.05(-0.25%) |
Apr 01, 2010 | 20.65 | 20.35 | 20.35 | 20.35 | 37,300 | -0.15(-0.73%) |
Mar 31, 2010 | 20.27 | 20.50 | 20.20 | 20.50 | 23,996 | +0.28(+1.38%) |
Mar 30, 2010 | 20.32 | 20.37 | 20.06 | 20.22 | 18,667 | +0.08(+0.40%) |
Mar 29, 2010 | 20.07 | 20.38 | 20.00 | 20.14 | 32,499 | +0.03(+0.14%) |
Mar 26, 2010 | 20.14 | 20.18 | 20.00 | 20.11 | 20,145 | -0.05(-0.24%) |
Mar 25, 2010 | 20.40 | 20.45 | 19.86 | 20.16 | 66,760 | -0.06(-0.30%) |
Mar 24, 2010 | 20.30 | 20.31 | 20.10 | 20.22 | 32,081 | -0.03(-0.15%) |
Mar 23, 2010 | 20.13 | 20.29 | 20.13 | 20.25 | 25,596 | +0.06(+0.30%) |
Mar 22, 2010 | 20.20 | 20.41 | 20.03 | 20.19 | 43,402 | -0.16(-0.79%) |
Mar 19, 2010 | 20.21 | 20.40 | 20.10 | 20.35 | 40,653 | +0.17(+0.84%) |
Mar 18, 2010 | 20.38 | 20.38 | 20.09 | 20.18 | 25,268 | -0.03(-0.15%) |
Mar 17, 2010 | 20.17 | 20.42 | 20.13 | 20.21 | 38,126 | +0.14(+0.70%) |
Mar 16, 2010 | 19.91 | 20.10 | 19.90 | 20.07 | 40,987 | +0.15(+0.75%) |
Mar 15, 2010 | 19.89 | 19.97 | 19.88 | 19.92 | 43,209 | +0.08(+0.40%) |
Mar 12, 2010 | 19.85 | 19.93 | 19.81 | 19.84 | 73,212 | -0.15(-0.75%) |
Mar 11, 2010 | 19.91 | 20.02 | 19.75 | 19.99 | 59,467 | +0.18(+0.91%) |
Mar 10, 2010 | 19.97 | 20.00 | 19.74 | 19.81 | 70,287 | -0.09(-0.45%) |
Mar 09, 2010 | 19.92 | 19.94 | 19.85 | 19.90 | 27,627 | +0.09(+0.48%) |
Mar 08, 2010 | 20.02 | 20.10 | 19.74 | 19.81 | 61,972 | -0.19(-0.97%) |
Mar 05, 2010 | 19.50 | 20.01 | 19.50 | 20.00 | 44,241 | +0.19(+0.96%) |
Mar 04, 2010 | 19.92 | 20.14 | 19.65 | 19.81 | 62,143 | -0.17(-0.85%) |
Mar 03, 2010 | 20.10 | 20.30 | 19.87 | 19.98 | 53,837 | +0.04(+0.20%) |
Mar 02, 2010 | 19.98 | 20.10 | 19.89 | 19.94 | 85,564 | -0.02(-0.10%) |