Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.14 | 17.41 | 16.66 | 16.71 | 177,933 | -0.43(-2.48%) |
May 27, 2010 | 16.43 | 17.23 | 16.12 | 17.14 | 242,708 | +1.12(+6.98%) |
May 26, 2010 | 16.58 | 16.58 | 15.97 | 16.02 | 284,773 | -0.36(-2.20%) |
May 25, 2010 | 17.33 | 17.35 | 16.17 | 16.38 | 469,471 | -1.15(-6.55%) |
May 24, 2010 | 17.75 | 17.87 | 17.39 | 17.53 | 84,881 | -0.15(-0.86%) |
May 21, 2010 | 17.57 | 18.15 | 17.48 | 17.68 | 174,496 | -0.20(-1.13%) |
May 20, 2010 | 17.98 | 18.76 | 17.65 | 17.88 | 293,008 | -1.10(-5.78%) |
May 19, 2010 | 19.38 | 19.38 | 18.65 | 18.98 | 81,693 | -0.51(-2.59%) |
May 18, 2010 | 19.96 | 20.13 | 19.46 | 19.49 | 125,421 | -0.21(-1.06%) |
May 17, 2010 | 19.60 | 19.90 | 18.75 | 19.70 | 121,428 | +0.24(+1.22%) |
May 14, 2010 | 19.82 | 20.04 | 19.21 | 19.46 | 102,762 | -0.55(-2.74%) |
May 13, 2010 | 20.17 | 20.45 | 19.84 | 20.01 | 106,740 | -0.26(-1.28%) |
May 12, 2010 | 19.56 | 20.33 | 19.49 | 20.27 | 121,836 | +0.73(+3.73%) |
May 11, 2010 | 19.24 | 19.61 | 18.94 | 19.54 | 148,952 | +0.06(+0.33%) |
May 10, 2010 | 19.20 | 20.10 | 18.99 | 19.47 | 179,082 | +1.03(+5.56%) |
May 07, 2010 | 18.32 | 18.79 | 17.98 | 18.45 | 341,626 | +0.14(+0.79%) |
May 06, 2010 | 18.30 | 18.62 | 17.39 | 18.30 | 211,837 | -0.04(-0.20%) |
May 05, 2010 | 18.15 | 18.45 | 17.99 | 18.34 | 191,876 | +0.11(+0.59%) |
May 04, 2010 | 18.64 | 18.83 | 18.09 | 18.23 | 216,126 | -0.73(-3.83%) |
May 03, 2010 | 19.11 | 19.33 | 18.77 | 18.96 | 186,326 | -0.04(-0.19%) |
Apr 30, 2010 | 19.70 | 20.00 | 18.97 | 18.99 | 215,622 | -0.83(-4.20%) |
Apr 29, 2010 | 20.06 | 20.21 | 19.47 | 19.82 | 339,883 | -0.17(-0.86%) |
Apr 28, 2010 | 19.59 | 20.14 | 19.59 | 20.00 | 373,086 | +0.45(+2.28%) |
Apr 27, 2010 | 19.11 | 20.54 | 18.19 | 19.55 | 478,799 | -2.04(-9.45%) |
Apr 26, 2010 | 21.91 | 22.18 | 21.57 | 21.59 | 88,026 | -0.37(-1.67%) |
Apr 23, 2010 | 21.90 | 22.07 | 21.76 | 21.96 | 104,268 | +0.06(+0.26%) |
Apr 22, 2010 | 21.37 | 21.91 | 21.25 | 21.90 | 71,154 | +0.37(+1.70%) |
Apr 21, 2010 | 21.42 | 21.58 | 21.30 | 21.53 | 75,431 | +0.20(+0.94%) |
Apr 20, 2010 | 21.33 | 21.50 | 21.12 | 21.33 | 137,790 | +0.02(+0.10%) |
Apr 19, 2010 | 21.79 | 21.81 | 21.10 | 21.31 | 159,226 | -0.70(-3.20%) |
Apr 16, 2010 | 22.03 | 22.23 | 21.81 | 22.02 | 249,550 | -0.01(-0.07%) |
Apr 15, 2010 | 21.85 | 22.07 | 21.74 | 22.03 | 359,820 | +0.10(+0.46%) |
Apr 14, 2010 | 21.76 | 21.98 | 21.76 | 21.93 | 291,802 | +0.20(+0.93%) |
Apr 13, 2010 | 21.54 | 21.75 | 21.40 | 21.73 | 418,771 | +0.08(+0.36%) |
Apr 12, 2010 | 21.15 | 21.68 | 20.85 | 21.65 | 300,175 | +0.57(+2.69%) |
Apr 09, 2010 | 21.20 | 21.28 | 21.05 | 21.08 | 115,547 | -0.06(-0.31%) |
Apr 08, 2010 | 21.08 | 21.20 | 20.95 | 21.15 | 80,519 | -0.03(-0.14%) |
Apr 07, 2010 | 21.19 | 21.43 | 20.84 | 21.18 | 196,640 | +0.01(+0.07%) |
Apr 06, 2010 | 20.65 | 21.23 | 20.65 | 21.16 | 304,432 | +0.47(+2.26%) |
Apr 05, 2010 | 20.36 | 20.69 | 20.28 | 20.69 | 310,697 | +0.42(+2.09%) |
Apr 01, 2010 | 20.28 | 20.27 | 20.27 | 20.27 | 143,397 | +0.14(+0.68%) |
Mar 31, 2010 | 20.46 | 20.61 | 20.07 | 20.13 | 68,374 | -0.34(-1.65%) |
Mar 30, 2010 | 20.42 | 20.82 | 20.33 | 20.47 | 248,009 | +0.14(+0.67%) |
Mar 29, 2010 | 19.90 | 20.43 | 19.90 | 20.33 | 149,122 | +0.44(+2.20%) |
Mar 26, 2010 | 20.27 | 20.30 | 19.74 | 19.90 | 227,169 | -0.39(-1.95%) |
Mar 25, 2010 | 20.44 | 20.60 | 20.12 | 20.29 | 129,177 | +0.03(+0.14%) |
Mar 24, 2010 | 20.49 | 20.79 | 20.16 | 20.26 | 228,071 | -0.24(-1.19%) |
Mar 23, 2010 | 20.32 | 20.72 | 20.32 | 20.51 | 193,579 | +0.14(+0.67%) |
Mar 22, 2010 | 19.82 | 20.51 | 19.47 | 20.37 | 92,051 | +0.51(+2.57%) |
Mar 19, 2010 | 19.93 | 20.04 | 19.63 | 19.86 | 182,196 | +0.08(+0.40%) |
Mar 18, 2010 | 18.27 | 20.07 | 18.24 | 19.78 | 197,392 | -0.69(-3.37%) |
Mar 17, 2010 | 20.38 | 20.63 | 20.31 | 20.47 | 69,923 | -0.03(-0.14%) |
Mar 16, 2010 | 20.49 | 20.82 | 20.33 | 20.50 | 96,619 | -0.06(-0.28%) |
Mar 15, 2010 | 20.45 | 20.62 | 20.28 | 20.56 | 51,025 | -0.01(-0.04%) |
Mar 12, 2010 | 21.10 | 21.10 | 20.36 | 20.56 | 92,601 | -0.57(-2.72%) |
Mar 11, 2010 | 20.57 | 21.15 | 20.57 | 21.14 | 61,418 | +0.40(+1.90%) |
Mar 10, 2010 | 20.61 | 21.09 | 20.08 | 20.74 | 62,574 | +0.07(+0.35%) |
Mar 09, 2010 | 20.38 | 21.00 | 20.33 | 20.67 | 74,960 | +0.09(+0.45%) |
Mar 08, 2010 | 20.21 | 20.61 | 19.78 | 20.58 | 89,495 | +0.04(+0.17%) |
Mar 05, 2010 | 19.54 | 21.02 | 17.96 | 20.54 | 224,195 | +1.10(+5.65%) |
Mar 04, 2010 | 19.36 | 19.52 | 18.87 | 19.44 | 90,638 | +0.15(+0.78%) |
Mar 03, 2010 | 19.77 | 19.79 | 19.29 | 19.29 | 199,521 | -0.50(-2.50%) |
Mar 02, 2010 | 19.54 | 19.92 | 19.32 | 19.79 | 82,744 | +0.17(+0.84%) |