Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.28 | 17.43 | 16.98 | 17.01 | 94,420 | -0.27(-1.56%) |
May 27, 2010 | 17.18 | 17.33 | 17.00 | 17.28 | 56,436 | +0.37(+2.19%) |
May 26, 2010 | 17.05 | 17.28 | 16.87 | 16.91 | 71,702 | -0.13(-0.76%) |
May 25, 2010 | 16.60 | 17.04 | 16.31 | 17.04 | 159,478 | +0.28(+1.67%) |
May 24, 2010 | 16.94 | 17.19 | 16.75 | 16.76 | 54,325 | -0.28(-1.64%) |
May 21, 2010 | 16.95 | 17.07 | 16.81 | 17.04 | 259,869 | +0.00(+0.00%) |
May 20, 2010 | 17.03 | 17.23 | 16.92 | 17.04 | 126,432 | -0.43(-2.46%) |
May 19, 2010 | 17.97 | 18.14 | 17.30 | 17.47 | 116,488 | -0.53(-2.94%) |
May 18, 2010 | 18.19 | 18.36 | 17.85 | 18.00 | 93,814 | +0.00(+0.00%) |
May 17, 2010 | 18.00 | 18.09 | 17.68 | 18.00 | 83,339 | -0.01(-0.06%) |
May 14, 2010 | 17.99 | 18.06 | 17.54 | 18.01 | 146,030 | -0.12(-0.66%) |
May 13, 2010 | 18.15 | 18.29 | 18.00 | 18.13 | 56,963 | -0.11(-0.60%) |
May 12, 2010 | 17.91 | 18.33 | 17.91 | 18.24 | 71,248 | +0.23(+1.28%) |
May 11, 2010 | 18.01 | 18.18 | 17.84 | 18.01 | 113,329 | +0.04(+0.22%) |
May 10, 2010 | 18.02 | 18.10 | 17.63 | 17.97 | 224,380 | +0.39(+2.22%) |
May 07, 2010 | 17.65 | 17.78 | 17.35 | 17.58 | 241,676 | -0.17(-0.96%) |
May 06, 2010 | 17.90 | 18.08 | 17.47 | 17.75 | 236,703 | -0.31(-1.72%) |
May 05, 2010 | 18.05 | 18.48 | 17.99 | 18.06 | 151,658 | -0.08(-0.44%) |
May 04, 2010 | 18.27 | 18.30 | 17.93 | 18.14 | 119,967 | -0.34(-1.84%) |
May 03, 2010 | 18.38 | 18.64 | 17.89 | 18.48 | 135,574 | -0.12(-0.65%) |
Apr 30, 2010 | 19.32 | 19.38 | 18.53 | 18.60 | 133,282 | -0.69(-3.58%) |
Apr 29, 2010 | 20.84 | 20.85 | 19.11 | 19.29 | 261,484 | -1.56(-7.48%) |
Apr 28, 2010 | 21.00 | 21.08 | 20.84 | 20.85 | 34,418 | -0.08(-0.38%) |
Apr 27, 2010 | 21.35 | 21.54 | 20.83 | 20.93 | 58,650 | -0.52(-2.42%) |
Apr 26, 2010 | 22.00 | 22.19 | 21.38 | 21.45 | 40,707 | -0.56(-2.54%) |
Apr 23, 2010 | 21.63 | 22.25 | 21.59 | 22.01 | 157,804 | +0.21(+0.96%) |
Apr 22, 2010 | 21.69 | 21.81 | 21.45 | 21.80 | 20,004 | -0.09(-0.41%) |
Apr 21, 2010 | 21.95 | 22.03 | 21.77 | 21.89 | 35,430 | -0.14(-0.64%) |
Apr 20, 2010 | 21.69 | 22.04 | 21.52 | 22.03 | 32,386 | +0.38(+1.76%) |
Apr 19, 2010 | 21.84 | 21.98 | 21.45 | 21.65 | 40,709 | -0.31(-1.41%) |
Apr 16, 2010 | 21.64 | 22.00 | 21.37 | 21.96 | 64,122 | +0.31(+1.43%) |
Apr 15, 2010 | 21.41 | 21.75 | 21.33 | 21.65 | 63,055 | +0.18(+0.84%) |
Apr 14, 2010 | 21.21 | 21.50 | 21.03 | 21.47 | 37,109 | +0.26(+1.23%) |
Apr 13, 2010 | 21.03 | 21.22 | 20.90 | 21.21 | 19,274 | +0.09(+0.43%) |
Apr 12, 2010 | 21.11 | 21.26 | 20.83 | 21.12 | 57,033 | -0.08(-0.38%) |
Apr 09, 2010 | 20.73 | 21.47 | 20.72 | 21.20 | 64,377 | +0.43(+2.07%) |
Apr 08, 2010 | 20.83 | 21.00 | 20.70 | 20.77 | 20,547 | -0.17(-0.81%) |
Apr 07, 2010 | 21.06 | 21.17 | 20.73 | 20.94 | 32,231 | -0.20(-0.95%) |
Apr 06, 2010 | 21.16 | 21.35 | 21.01 | 21.14 | 29,174 | -0.13(-0.61%) |
Apr 05, 2010 | 20.76 | 21.34 | 20.76 | 21.27 | 39,891 | +0.45(+2.16%) |
Apr 01, 2010 | 20.96 | 20.82 | 20.82 | 20.82 | 28,900 | -0.12(-0.57%) |
Mar 31, 2010 | 21.18 | 21.49 | 20.93 | 20.94 | 51,036 | -0.39(-1.83%) |
Mar 30, 2010 | 21.12 | 21.47 | 21.12 | 21.33 | 49,834 | +0.00(+0.00%) |
Mar 29, 2010 | 21.29 | 21.40 | 21.10 | 21.33 | 25,584 | +0.14(+0.66%) |
Mar 26, 2010 | 21.45 | 21.55 | 21.06 | 21.19 | 24,710 | -0.15(-0.70%) |
Mar 25, 2010 | 21.87 | 21.90 | 21.31 | 21.34 | 50,289 | -0.38(-1.75%) |
Mar 24, 2010 | 22.11 | 22.21 | 21.56 | 21.72 | 27,469 | -0.51(-2.29%) |
Mar 23, 2010 | 22.30 | 22.42 | 22.04 | 22.23 | 47,813 | -0.11(-0.49%) |
Mar 22, 2010 | 21.90 | 22.46 | 21.81 | 22.34 | 42,573 | +0.29(+1.32%) |
Mar 19, 2010 | 21.96 | 22.16 | 21.74 | 22.05 | 146,463 | +0.24(+1.10%) |
Mar 18, 2010 | 22.34 | 22.34 | 21.45 | 21.81 | 127,953 | -0.47(-2.11%) |
Mar 17, 2010 | 22.14 | 22.50 | 22.01 | 22.28 | 73,494 | +0.21(+0.95%) |
Mar 16, 2010 | 22.15 | 22.15 | 21.76 | 22.07 | 74,730 | -0.04(-0.18%) |
Mar 15, 2010 | 22.08 | 22.41 | 21.86 | 22.11 | 82,996 | -0.13(-0.58%) |
Mar 12, 2010 | 21.80 | 22.24 | 21.28 | 22.24 | 174,223 | +0.56(+2.58%) |
Mar 11, 2010 | 21.13 | 21.83 | 20.88 | 21.68 | 65,657 | +0.58(+2.75%) |
Mar 10, 2010 | 20.75 | 21.20 | 20.75 | 21.10 | 100,396 | +0.34(+1.64%) |
Mar 09, 2010 | 20.50 | 20.82 | 20.43 | 20.76 | 171,091 | +0.23(+1.12%) |
Mar 08, 2010 | 19.81 | 20.55 | 19.69 | 20.53 | 46,122 | +0.66(+3.32%) |
Mar 05, 2010 | 19.97 | 19.97 | 19.72 | 19.87 | 42,522 | +0.01(+0.05%) |
Mar 04, 2010 | 19.63 | 19.88 | 19.54 | 19.86 | 43,363 | +0.23(+1.17%) |
Mar 03, 2010 | 19.85 | 19.98 | 19.44 | 19.63 | 56,962 | -0.14(-0.71%) |
Mar 02, 2010 | 19.64 | 19.85 | 19.56 | 19.77 | 32,304 | +0.16(+0.82%) |