Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.38 | 18.73 | 18.28 | 18.38 | 21,185 | -0.15(-0.81%) |
May 27, 2010 | 17.87 | 18.54 | 17.87 | 18.53 | 21,128 | +0.97(+5.55%) |
May 26, 2010 | 17.71 | 18.05 | 17.51 | 17.56 | 156,010 | -0.01(-0.05%) |
May 25, 2010 | 17.11 | 17.57 | 16.98 | 17.56 | 214,656 | -0.25(-1.39%) |
May 24, 2010 | 17.87 | 18.09 | 17.81 | 17.81 | 45,615 | -0.14(-0.79%) |
May 21, 2010 | 17.18 | 17.95 | 17.04 | 17.95 | 1,087,044 | +0.55(+3.15%) |
May 20, 2010 | 17.33 | 17.71 | 17.28 | 17.41 | 92,872 | -0.66(-3.68%) |
May 19, 2010 | 18.15 | 18.28 | 17.79 | 18.07 | 88,131 | -0.33(-1.78%) |
May 18, 2010 | 18.86 | 18.97 | 18.36 | 18.40 | 40,794 | -0.32(-1.70%) |
May 17, 2010 | 18.77 | 18.94 | 18.26 | 18.72 | 78,056 | -0.19(-1.03%) |
May 14, 2010 | 18.91 | 19.26 | 18.68 | 18.91 | 56,472 | -0.53(-2.73%) |
May 13, 2010 | 19.73 | 19.74 | 19.39 | 19.44 | 60,686 | -0.19(-0.95%) |
May 12, 2010 | 19.35 | 19.64 | 19.35 | 19.63 | 33,691 | +0.39(+2.03%) |
May 11, 2010 | 19.34 | 19.43 | 19.20 | 19.24 | 42,915 | -0.25(-1.30%) |
May 10, 2010 | 19.28 | 19.49 | 19.28 | 19.49 | 72,698 | +1.28(+7.06%) |
May 07, 2010 | 18.41 | 18.55 | 17.55 | 18.21 | 243,298 | -0.07(-0.37%) |
May 06, 2010 | 18.99 | 19.08 | 0.0009 | 18.27 | 402,183 | -0.56(-3.00%) |
May 05, 2010 | 18.99 | 19.28 | 18.81 | 18.84 | 1,178,412 | -0.37(-1.94%) |
May 04, 2010 | 19.72 | 19.84 | 19.20 | 19.21 | 112 | -0.85(-4.24%) |
May 03, 2010 | 19.88 | 20.11 | 19.88 | 20.06 | 78,275 | +0.12(+0.62%) |
Apr 30, 2010 | 20.21 | 20.26 | 19.89 | 19.94 | 44,116 | -0.20(-1.01%) |
Apr 29, 2010 | 19.81 | 20.17 | 19.81 | 20.14 | 58,323 | +0.46(+2.34%) |
Apr 28, 2010 | 19.88 | 19.91 | 19.60 | 19.68 | 65,370 | -0.01(-0.04%) |
Apr 27, 2010 | 20.23 | 20.23 | 19.65 | 19.69 | 53,958 | -0.64(-3.14%) |
Apr 26, 2010 | 20.41 | 20.43 | 20.31 | 20.33 | 48,316 | +0.03(+0.13%) |
Apr 23, 2010 | 20.12 | 20.30 | 20.11 | 20.30 | 49,448 | +0.14(+0.70%) |
Apr 22, 2010 | 19.88 | 20.16 | 19.75 | 20.16 | 40,788 | +0.17(+0.84%) |
Apr 21, 2010 | 20.08 | 20.08 | 19.88 | 19.99 | 56,787 | -0.11(-0.57%) |
Apr 20, 2010 | 19.92 | 20.14 | 19.92 | 20.11 | 28,239 | +0.31(+1.56%) |
Apr 19, 2010 | 19.72 | 19.85 | 19.52 | 19.80 | 79,823 | -0.11(-0.53%) |
Apr 16, 2010 | 20.32 | 20.32 | 19.78 | 19.90 | 58,501 | -0.50(-2.47%) |
Apr 15, 2010 | 20.36 | 20.50 | 20.36 | 20.41 | 44,881 | -0.04(-0.22%) |
Apr 14, 2010 | 20.32 | 20.49 | 20.20 | 20.45 | 54,982 | +0.23(+1.14%) |
Apr 13, 2010 | 20.30 | 20.30 | 20.08 | 20.22 | 25,137 | -0.08(-0.39%) |
Apr 12, 2010 | 20.38 | 20.40 | 20.28 | 20.30 | 42,718 | -0.13(-0.65%) |
Apr 09, 2010 | 20.28 | 20.43 | 20.28 | 20.43 | 25,647 | +0.24(+1.18%) |
Apr 08, 2010 | 20.01 | 20.22 | 19.90 | 20.19 | 22,594 | +0.06(+0.31%) |
Apr 07, 2010 | 20.22 | 20.30 | 20.03 | 20.13 | 525,704 | -0.16(-0.79%) |
Apr 06, 2010 | 20.19 | 20.34 | 20.11 | 20.29 | 49,805 | +0.09(+0.44%) |
Apr 05, 2010 | 20.04 | 20.26 | 19.92 | 20.20 | 44,218 | +0.33(+1.65%) |
Apr 01, 2010 | 19.83 | 19.88 | 19.88 | 19.88 | 44,164 | +0.29(+1.49%) |
Mar 31, 2010 | 19.56 | 19.68 | 19.53 | 19.58 | 40,671 | -0.09(-0.45%) |
Mar 30, 2010 | 19.55 | 19.71 | 19.55 | 19.67 | 52,074 | +0.03(+0.13%) |
Mar 29, 2010 | 19.41 | 19.65 | 19.41 | 19.65 | 80,224 | +0.25(+1.28%) |
Mar 26, 2010 | 19.43 | 19.54 | 19.29 | 19.40 | 157,476 | +0.14(+0.74%) |
Mar 25, 2010 | 19.35 | 19.51 | 19.23 | 19.26 | 52,944 | -0.12(-0.64%) |
Mar 24, 2010 | 19.50 | 19.50 | 19.33 | 19.38 | 38,193 | -0.18(-0.91%) |
Mar 23, 2010 | 19.50 | 19.56 | 19.39 | 19.56 | 38,928 | +0.12(+0.64%) |
Mar 22, 2010 | 19.26 | 19.48 | 19.08 | 19.43 | 73,704 | +0.12(+0.64%) |
Mar 19, 2010 | 19.67 | 19.67 | 19.26 | 19.31 | 30,610 | -0.30(-1.53%) |
Mar 18, 2010 | 19.72 | 19.72 | 19.53 | 19.61 | 228,482 | -0.08(-0.38%) |
Mar 17, 2010 | 19.69 | 19.78 | 19.63 | 19.68 | 58,548 | +0.11(+0.57%) |
Mar 16, 2010 | 19.51 | 19.57 | 19.45 | 19.57 | 32,063 | +0.11(+0.55%) |
Mar 15, 2010 | 19.37 | 19.48 | 19.36 | 19.47 | 53,252 | -0.04(-0.23%) |
Mar 12, 2010 | 19.63 | 19.66 | 19.48 | 19.51 | 63,853 | -0.05(-0.27%) |
Mar 11, 2010 | 19.56 | 19.59 | 19.38 | 19.57 | 57,726 | +0.00(+0.00%) |
Mar 10, 2010 | 19.45 | 19.58 | 19.43 | 19.57 | 40,687 | +0.19(+0.96%) |
Mar 09, 2010 | 19.38 | 19.50 | 19.17 | 19.38 | 59,974 | -0.01(-0.05%) |
Mar 08, 2010 | 19.35 | 19.41 | 19.25 | 19.39 | 219,132 | +0.12(+0.60%) |
Mar 05, 2010 | 19.08 | 19.29 | 19.00 | 19.27 | 92,266 | +0.39(+2.06%) |
Mar 04, 2010 | 18.83 | 18.91 | 18.73 | 18.88 | 156,406 | -0.04(-0.23%) |
Mar 03, 2010 | 18.86 | 19.06 | 18.82 | 18.93 | 506,384 | +0.03(+0.14%) |
Mar 02, 2010 | 18.94 | 19.01 | 18.87 | 18.90 | 92,077 | +0.11(+0.57%) |