Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.87 | 17.96 | 17.60 | 17.71 | 47,969 | -0.16(-0.90%) |
May 27, 2010 | 17.43 | 17.87 | 17.38 | 17.87 | 72,172 | +0.82(+4.81%) |
May 26, 2010 | 17.20 | 17.40 | 17.04 | 17.05 | 84,148 | +0.05(+0.29%) |
May 25, 2010 | 16.75 | 17.00 | 16.70 | 17.00 | 263,014 | -0.11(-0.64%) |
May 24, 2010 | 17.23 | 17.36 | 17.11 | 17.11 | 60,653 | -0.16(-0.93%) |
May 21, 2010 | 17.00 | 17.36 | 16.84 | 17.27 | 96,849 | +0.19(+1.11%) |
May 20, 2010 | 16.97 | 17.34 | 16.97 | 17.08 | 114,216 | -0.79(-4.42%) |
May 19, 2010 | 17.80 | 18.03 | 17.56 | 17.87 | 65,489 | +0.14(+0.79%) |
May 18, 2010 | 17.95 | 18.14 | 17.60 | 17.73 | 62,727 | -0.31(-1.72%) |
May 17, 2010 | 17.96 | 18.17 | 17.79 | 18.04 | 66,486 | -0.01(-0.06%) |
May 14, 2010 | 18.30 | 18.30 | 17.86 | 18.05 | 84,932 | -0.50(-2.70%) |
May 13, 2010 | 18.62 | 18.75 | 18.50 | 18.55 | 95,813 | -0.25(-1.33%) |
May 12, 2010 | 18.70 | 18.84 | 18.61 | 18.80 | 76,440 | +0.17(+0.91%) |
May 11, 2010 | 18.69 | 18.76 | 18.54 | 18.63 | 69,138 | -0.02(-0.11%) |
May 10, 2010 | 18.65 | 18.76 | 18.61 | 18.65 | 93,781 | +0.49(+2.70%) |
May 07, 2010 | 18.07 | 18.35 | 17.60 | 18.16 | 166,056 | -0.14(-0.77%) |
May 06, 2010 | 19.07 | 19.17 | 18.07 | 18.30 | 151,774 | -1.01(-5.23%) |
May 05, 2010 | 19.37 | 19.49 | 19.25 | 19.31 | 70,978 | -0.43(-2.18%) |
May 04, 2010 | 19.72 | 19.82 | 19.60 | 19.74 | 128,874 | -0.16(-0.80%) |
May 03, 2010 | 19.80 | 20.05 | 19.80 | 19.90 | 52,296 | +0.06(+0.30%) |
Apr 30, 2010 | 20.05 | 20.13 | 19.80 | 19.84 | 48,398 | -0.21(-1.05%) |
Apr 29, 2010 | 19.95 | 20.05 | 19.88 | 20.05 | 71,355 | +0.48(+2.45%) |
Apr 28, 2010 | 19.86 | 19.86 | 19.50 | 19.57 | 83,248 | -0.53(-2.64%) |
Apr 27, 2010 | 20.85 | 20.85 | 20.00 | 20.10 | 337,819 | -0.87(-4.15%) |
Apr 26, 2010 | 21.10 | 21.13 | 20.77 | 20.97 | 152,031 | +0.17(+0.82%) |
Apr 23, 2010 | 20.60 | 20.85 | 20.60 | 20.80 | 126,753 | +0.21(+1.02%) |
Apr 22, 2010 | 20.15 | 20.59 | 20.15 | 20.59 | 96,264 | +0.29(+1.43%) |
Apr 21, 2010 | 20.35 | 20.40 | 20.18 | 20.30 | 622,141 | +0.45(+2.27%) |
Apr 20, 2010 | 20.01 | 20.02 | 19.75 | 19.85 | 67,804 | -0.35(-1.73%) |
Apr 19, 2010 | 19.79 | 20.20 | 19.79 | 20.20 | 69,627 | +0.10(+0.50%) |
Apr 16, 2010 | 20.25 | 20.40 | 19.96 | 20.10 | 41,695 | -0.44(-2.14%) |
Apr 15, 2010 | 20.52 | 20.65 | 20.48 | 20.54 | 56,499 | -0.16(-0.77%) |
Apr 14, 2010 | 20.55 | 20.74 | 20.55 | 20.70 | 142,565 | -0.01(-0.05%) |
Apr 13, 2010 | 20.60 | 20.78 | 20.60 | 20.71 | 66,102 | +0.36(+1.77%) |
Apr 12, 2010 | 20.65 | 20.65 | 20.32 | 20.35 | 64,148 | +0.04(+0.20%) |
Apr 09, 2010 | 20.10 | 20.34 | 20.10 | 20.31 | 75,240 | +0.15(+0.74%) |
Apr 08, 2010 | 19.96 | 20.16 | 19.90 | 20.16 | 190,632 | -0.09(-0.44%) |
Apr 07, 2010 | 20.20 | 20.39 | 20.20 | 20.25 | 60,660 | +0.10(+0.50%) |
Apr 06, 2010 | 19.92 | 20.15 | 19.92 | 20.15 | 56,368 | +0.13(+0.65%) |
Apr 05, 2010 | 20.12 | 20.14 | 20.01 | 20.02 | 86,560 | -0.06(-0.30%) |
Apr 01, 2010 | 20.08 | 20.08 | 20.08 | 0 | +0.23(+1.16%) | |
Mar 31, 2010 | 19.90 | 20.00 | 19.67 | 19.85 | 102,733 | -0.09(-0.45%) |
Mar 30, 2010 | 19.73 | 19.95 | 19.73 | 19.94 | 76,891 | +0.34(+1.73%) |
Mar 29, 2010 | 19.43 | 19.62 | 19.43 | 19.60 | 51,898 | +0.16(+0.82%) |
Mar 26, 2010 | 19.70 | 20.23 | 19.10 | 19.44 | 69,957 | +0.05(+0.26%) |
Mar 25, 2010 | 19.49 | 19.62 | 19.29 | 19.39 | 59,088 | +0.04(+0.21%) |
Mar 24, 2010 | 19.47 | 19.47 | 19.28 | 19.35 | 81,099 | -0.27(-1.38%) |
Mar 23, 2010 | 19.80 | 19.80 | 19.57 | 19.62 | 48,007 | -0.19(-0.96%) |
Mar 22, 2010 | 19.36 | 19.89 | 19.36 | 19.81 | 48,888 | +0.05(+0.25%) |
Mar 19, 2010 | 19.98 | 19.98 | 19.68 | 19.76 | 68,721 | -0.31(-1.54%) |
Mar 18, 2010 | 20.00 | 20.13 | 19.99 | 20.07 | 75,889 | +0.13(+0.65%) |
Mar 17, 2010 | 20.05 | 20.20 | 19.94 | 19.94 | 47,015 | -0.07(-0.35%) |
Mar 16, 2010 | 19.71 | 20.07 | 19.71 | 20.01 | 75,696 | +0.24(+1.21%) |
Mar 15, 2010 | 19.73 | 19.77 | 19.70 | 19.77 | 45,386 | -0.14(-0.70%) |
Mar 12, 2010 | 19.74 | 19.91 | 19.71 | 19.91 | 55,711 | +0.11(+0.56%) |
Mar 11, 2010 | 19.71 | 19.84 | 19.63 | 19.80 | 285,671 | +0.02(+0.10%) |
Mar 10, 2010 | 19.54 | 19.79 | 19.54 | 19.78 | 103,655 | +0.04(+0.20%) |
Mar 09, 2010 | 19.65 | 19.86 | 19.65 | 19.74 | 52,131 | -0.16(-0.80%) |
Mar 08, 2010 | 20.03 | 20.09 | 19.83 | 19.90 | 80,346 | +0.03(+0.15%) |
Mar 05, 2010 | 19.80 | 19.95 | 19.64 | 19.87 | 91,204 | +0.26(+1.33%) |
Mar 04, 2010 | 19.57 | 19.69 | 19.50 | 19.61 | 59,634 | -0.15(-0.76%) |
Mar 03, 2010 | 19.73 | 19.78 | 19.62 | 19.76 | 79,378 | +0.24(+1.23%) |
Mar 02, 2010 | 19.60 | 19.65 | 19.47 | 19.52 | 203,119 | +0.04(+0.21%) |