Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.00 | 17.75 | 17.00 | 17.00 | 5,562 | -0.20(-1.16%) |
May 27, 2010 | 16.25 | 17.30 | 16.25 | 17.20 | 6,256 | +1.20(+7.50%) |
May 26, 2010 | 15.90 | 16.25 | 15.41 | 16.00 | 5,673 | +0.25(+1.59%) |
May 25, 2010 | 15.75 | 15.87 | 15.25 | 15.75 | 3,181 | +0.00(+0.00%) |
May 24, 2010 | 16.25 | 16.31 | 15.75 | 15.75 | 4,986 | -0.30(-1.87%) |
May 21, 2010 | 16.45 | 16.45 | 16.05 | 16.05 | 4,129 | -0.40(-2.43%) |
May 20, 2010 | 16.26 | 16.45 | 16.15 | 16.45 | 6,119 | -0.02(-0.12%) |
May 19, 2010 | 16.70 | 16.77 | 16.25 | 16.47 | 1,730 | -0.43(-2.54%) |
May 18, 2010 | 16.68 | 16.95 | 16.55 | 16.90 | 5,075 | +0.16(+0.99%) |
May 17, 2010 | 16.51 | 16.73 | 16.42 | 16.73 | 1,100 | +0.48(+2.98%) |
May 14, 2010 | 16.25 | 17.60 | 16.25 | 16.25 | 4,966 | -0.75(-4.41%) |
May 13, 2010 | 17.48 | 17.75 | 17.00 | 17.00 | 8,400 | -0.20(-1.16%) |
May 12, 2010 | 17.10 | 17.58 | 16.85 | 17.20 | 8,210 | +0.34(+2.02%) |
May 11, 2010 | 16.76 | 16.90 | 16.75 | 16.86 | 4,232 | -0.48(-2.77%) |
May 10, 2010 | 17.38 | 17.75 | 17.13 | 17.34 | 1,500 | +0.30(+1.76%) |
May 07, 2010 | 17.74 | 17.74 | 17.04 | 17.04 | 1,200 | -0.47(-2.68%) |
May 06, 2010 | 17.98 | 17.98 | 17.50 | 17.51 | 1,600 | -0.04(-0.23%) |
May 05, 2010 | 18.75 | 18.75 | 17.52 | 17.55 | 10,570 | -1.23(-6.55%) |
May 04, 2010 | 18.80 | 19.07 | 18.75 | 18.78 | 14,052 | -0.33(-1.73%) |
May 03, 2010 | 19.26 | 19.26 | 18.75 | 19.11 | 8,347 | +0.20(+1.06%) |
Apr 30, 2010 | 19.30 | 19.35 | 18.91 | 18.91 | 3,970 | -0.06(-0.32%) |
Apr 29, 2010 | 18.75 | 19.00 | 18.75 | 18.97 | 2,574 | +0.07(+0.37%) |
Apr 28, 2010 | 18.75 | 18.90 | 18.72 | 18.90 | 2,483 | +0.14(+0.75%) |
Apr 27, 2010 | 19.05 | 19.20 | 18.76 | 18.76 | 5,767 | -0.43(-2.24%) |
Apr 26, 2010 | 19.20 | 19.33 | 19.10 | 19.19 | 2,820 | -0.16(-0.83%) |
Apr 23, 2010 | 19.25 | 19.50 | 19.20 | 19.35 | 3,117 | +0.34(+1.79%) |
Apr 22, 2010 | 19.20 | 19.27 | 19.01 | 19.01 | 1,000 | -0.24(-1.25%) |
Apr 21, 2010 | 19.75 | 19.92 | 19.25 | 19.25 | 3,364 | -0.50(-2.53%) |
Apr 20, 2010 | 19.73 | 19.85 | 19.73 | 19.75 | 1,932 | +0.30(+1.54%) |
Apr 19, 2010 | 19.25 | 19.45 | 19.25 | 19.45 | 3,200 | -0.04(-0.21%) |
Apr 16, 2010 | 19.60 | 19.90 | 19.38 | 19.49 | 3,430 | -0.26(-1.32%) |
Apr 15, 2010 | 19.95 | 19.95 | 19.50 | 19.75 | 2,300 | +0.05(+0.25%) |
Apr 14, 2010 | 19.50 | 19.89 | 19.50 | 19.70 | 1,550 | +0.48(+2.50%) |
Apr 13, 2010 | 19.40 | 19.40 | 19.15 | 19.22 | 400 | -0.09(-0.47%) |
Apr 12, 2010 | 19.80 | 19.91 | 19.31 | 19.31 | 1,508 | -0.27(-1.38%) |
Apr 09, 2010 | 19.05 | 19.70 | 19.05 | 19.58 | 3,720 | +0.63(+3.32%) |
Apr 08, 2010 | 19.32 | 19.48 | 18.94 | 18.95 | 4,640 | -0.35(-1.81%) |
Apr 07, 2010 | 19.44 | 19.60 | 19.00 | 19.30 | 3,373 | +0.05(+0.26%) |
Apr 06, 2010 | 19.47 | 19.75 | 19.12 | 19.25 | 12,230 | +0.00(+0.00%) |
Apr 05, 2010 | 18.75 | 19.35 | 18.51 | 19.25 | 9,396 | +0.81(+4.39%) |
Apr 01, 2010 | 17.51 | 18.44 | 18.44 | 18.44 | 11,900 | +0.94(+5.37%) |
Mar 31, 2010 | 17.75 | 17.75 | 17.40 | 17.50 | 6,501 | -0.38(-2.13%) |
Mar 30, 2010 | 18.22 | 18.48 | 17.87 | 17.88 | 8,200 | -0.72(-3.87%) |
Mar 29, 2010 | 18.93 | 19.00 | 18.60 | 18.60 | 3,500 | -0.30(-1.59%) |
Mar 26, 2010 | 19.60 | 19.60 | 18.55 | 18.90 | 5,934 | -0.43(-2.22%) |
Mar 25, 2010 | 19.25 | 19.50 | 19.00 | 19.33 | 9,250 | -0.17(-0.87%) |
Mar 24, 2010 | 19.50 | 19.91 | 19.20 | 19.50 | 8,120 | -0.42(-2.11%) |
Mar 23, 2010 | 21.00 | 21.01 | 19.48 | 19.92 | 10,305 | -1.18(-5.59%) |
Mar 22, 2010 | 20.77 | 21.25 | 20.50 | 21.10 | 2,100 | +0.10(+0.48%) |
Mar 19, 2010 | 22.30 | 22.45 | 21.00 | 21.00 | 3,800 | -1.35(-6.04%) |
Mar 18, 2010 | 22.95 | 22.95 | 22.35 | 22.35 | 1,639 | -0.40(-1.76%) |
Mar 17, 2010 | 21.70 | 23.25 | 20.41 | 22.75 | 4,300 | +0.15(+0.66%) |
Mar 16, 2010 | 22.89 | 22.89 | 22.48 | 22.60 | 500 | +0.50(+2.26%) |
Mar 15, 2010 | 22.10 | 22.10 | 22.10 | 22.10 | 200 | -0.20(-0.90%) |
Mar 12, 2010 | 22.50 | 22.85 | 22.30 | 22.30 | 1,000 | -0.60(-2.62%) |
Mar 11, 2010 | 22.65 | 22.90 | 22.40 | 22.90 | 900 | +0.20(+0.88%) |
Mar 10, 2010 | 22.32 | 22.70 | 22.32 | 22.70 | 500 | +0.39(+1.75%) |
Mar 09, 2010 | 22.23 | 22.67 | 22.15 | 22.31 | 1,000 | -0.25(-1.11%) |
Mar 08, 2010 | 22.25 | 22.70 | 22.14 | 22.56 | 2,400 | +0.36(+1.62%) |
Mar 05, 2010 | 22.04 | 22.25 | 22.03 | 22.20 | 2,900 | +0.38(+1.74%) |
Mar 04, 2010 | 22.23 | 22.23 | 21.57 | 21.82 | 3,000 | -0.53(-2.37%) |
Mar 03, 2010 | 22.03 | 22.35 | 21.77 | 22.35 | 1,100 | +0.64(+2.95%) |
Mar 02, 2010 | 21.84 | 22.00 | 21.71 | 21.71 | 3,482 | -0.26(-1.18%) |