Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.35 | 18.60 | 18.06 | 18.35 | 147,672 | -0.04(-0.22%) |
May 27, 2010 | 18.23 | 18.46 | 18.00 | 18.39 | 118,752 | +0.48(+2.68%) |
May 26, 2010 | 17.91 | 18.29 | 17.63 | 17.91 | 720 | +0.29(+1.63%) |
May 25, 2010 | 17.40 | 17.73 | 17.23 | 17.62 | 166,162 | -0.11(-0.60%) |
May 24, 2010 | 18.05 | 18.10 | 17.67 | 17.73 | 246,850 | -0.35(-1.95%) |
May 21, 2010 | 18.01 | 18.40 | 17.71 | 18.08 | 370,866 | -0.15(-0.80%) |
May 20, 2010 | 18.52 | 18.69 | 18.13 | 18.23 | 318,142 | -1.20(-6.18%) |
May 19, 2010 | 19.36 | 19.69 | 19.21 | 19.43 | 214,467 | +0.01(+0.03%) |
May 18, 2010 | 19.81 | 19.81 | 19.33 | 19.42 | 1,650 | -0.18(-0.92%) |
May 17, 2010 | 19.67 | 20.07 | 19.01 | 19.60 | 385,156 | +0.06(+0.31%) |
May 14, 2010 | 19.54 | 19.77 | 18.55 | 19.54 | 517,398 | +0.34(+1.77%) |
May 13, 2010 | 19.05 | 19.36 | 18.95 | 19.20 | 198,966 | +0.25(+1.30%) |
May 12, 2010 | 18.53 | 19.03 | 18.44 | 18.95 | 257,029 | +0.45(+2.45%) |
May 11, 2010 | 18.48 | 18.79 | 18.39 | 18.50 | 179,808 | +0.27(+1.50%) |
May 10, 2010 | 17.85 | 18.29 | 17.81 | 18.23 | 280,239 | +0.59(+3.33%) |
May 07, 2010 | 18.29 | 18.65 | 17.54 | 17.64 | 393,570 | -0.66(-3.61%) |
May 06, 2010 | 18.85 | 19.33 | 17.73 | 18.30 | 610,314 | -0.41(-2.17%) |
May 05, 2010 | 18.88 | 18.91 | 18.53 | 18.71 | 151,503 | -0.01(-0.07%) |
May 04, 2010 | 18.85 | 18.91 | 18.38 | 18.72 | 195,934 | -0.32(-1.68%) |
May 03, 2010 | 19.57 | 19.57 | 18.84 | 19.04 | 246,532 | -0.41(-2.09%) |
Apr 30, 2010 | 19.53 | 19.84 | 19.44 | 19.45 | 326,098 | -0.15(-0.78%) |
Apr 29, 2010 | 19.20 | 19.63 | 19.09 | 19.60 | 299,304 | +0.60(+3.16%) |
Apr 28, 2010 | 18.61 | 19.20 | 18.44 | 19.00 | 289,684 | +0.45(+2.41%) |
Apr 27, 2010 | 18.40 | 19.32 | 18.40 | 18.55 | 494,191 | -0.02(-0.11%) |
Apr 26, 2010 | 18.69 | 18.86 | 18.39 | 18.57 | 421,203 | -0.19(-1.00%) |
Apr 23, 2010 | 18.55 | 18.78 | 18.55 | 18.76 | 269,734 | +0.17(+0.90%) |
Apr 22, 2010 | 18.24 | 18.67 | 18.14 | 18.59 | 386,553 | +0.09(+0.50%) |
Apr 21, 2010 | 18.67 | 18.67 | 18.22 | 18.50 | 620,346 | -0.09(-0.50%) |
Apr 20, 2010 | 18.29 | 18.60 | 17.94 | 18.59 | 177,867 | +0.70(+3.91%) |
Apr 19, 2010 | 17.36 | 18.23 | 17.36 | 17.89 | 183,565 | +0.50(+2.87%) |
Apr 16, 2010 | 17.52 | 17.73 | 17.15 | 17.39 | 137,673 | -0.12(-0.69%) |
Apr 15, 2010 | 17.33 | 17.55 | 17.18 | 17.51 | 80,074 | +0.19(+1.08%) |
Apr 14, 2010 | 17.49 | 17.49 | 17.12 | 17.33 | 186,469 | -0.05(-0.27%) |
Apr 13, 2010 | 17.73 | 17.73 | 17.33 | 17.37 | 206,613 | -0.35(-1.96%) |
Apr 12, 2010 | 17.50 | 17.73 | 17.40 | 17.72 | 341,125 | +0.15(+0.87%) |
Apr 09, 2010 | 17.20 | 17.57 | 17.12 | 17.57 | 469,741 | +0.41(+2.41%) |
Apr 08, 2010 | 16.87 | 17.17 | 16.66 | 17.15 | 252,120 | +0.25(+1.50%) |
Apr 07, 2010 | 16.86 | 16.97 | 16.71 | 16.90 | 355,309 | -0.03(-0.16%) |
Apr 06, 2010 | 17.09 | 17.20 | 16.91 | 16.93 | 97,348 | -0.03(-0.20%) |
Apr 05, 2010 | 16.86 | 17.09 | 16.86 | 16.96 | 94,183 | +0.05(+0.32%) |
Apr 01, 2010 | 16.87 | 16.91 | 16.91 | 16.91 | 369,150 | +0.13(+0.76%) |
Mar 31, 2010 | 16.46 | 16.91 | 16.40 | 16.78 | 288,721 | +0.31(+1.90%) |
Mar 30, 2010 | 16.32 | 16.59 | 16.28 | 16.47 | 111,787 | +0.21(+1.31%) |
Mar 29, 2010 | 16.13 | 16.30 | 16.04 | 16.25 | 122,200 | +0.13(+0.79%) |
Mar 26, 2010 | 16.35 | 16.41 | 16.08 | 16.13 | 89,064 | -0.28(-1.71%) |
Mar 25, 2010 | 16.94 | 16.99 | 16.35 | 16.41 | 147,555 | -0.43(-2.53%) |
Mar 24, 2010 | 16.93 | 16.99 | 16.65 | 16.83 | 135,874 | -0.11(-0.63%) |
Mar 23, 2010 | 17.00 | 17.00 | 16.67 | 16.94 | 287,235 | -0.08(-0.47%) |
Mar 22, 2010 | 16.47 | 17.59 | 16.43 | 17.02 | 655,996 | +0.59(+3.57%) |
Mar 19, 2010 | 16.47 | 16.67 | 16.27 | 16.43 | 377,389 | -0.05(-0.32%) |
Mar 18, 2010 | 15.95 | 16.55 | 15.75 | 16.49 | 227,289 | +0.49(+3.04%) |
Mar 17, 2010 | 15.47 | 16.01 | 15.47 | 16.00 | 261,394 | +0.51(+3.27%) |
Mar 16, 2010 | 15.25 | 15.50 | 15.06 | 15.49 | 82,671 | +0.24(+1.57%) |
Mar 15, 2010 | 15.24 | 15.34 | 15.05 | 15.25 | 107,448 | -0.12(-0.78%) |
Mar 12, 2010 | 15.50 | 15.55 | 15.23 | 15.37 | 99,781 | -0.13(-0.86%) |
Mar 11, 2010 | 15.43 | 15.63 | 15.35 | 15.51 | 129,678 | -0.05(-0.30%) |
Mar 10, 2010 | 15.45 | 15.65 | 15.28 | 15.55 | 94,099 | +0.06(+0.39%) |
Mar 09, 2010 | 15.33 | 15.64 | 15.33 | 15.49 | 125,299 | +0.07(+0.48%) |
Mar 08, 2010 | 15.14 | 15.49 | 15.14 | 15.42 | 184,548 | +0.20(+1.31%) |
Mar 05, 2010 | 14.80 | 15.22 | 14.69 | 15.22 | 144,403 | +0.43(+2.88%) |
Mar 04, 2010 | 14.93 | 14.96 | 14.69 | 14.79 | 163,510 | -0.06(-0.40%) |
Mar 03, 2010 | 14.67 | 14.91 | 14.62 | 14.85 | 236,968 | +0.17(+1.18%) |
Mar 02, 2010 | 14.51 | 14.78 | 14.44 | 14.68 | 211,477 | +0.17(+1.15%) |