Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.14 | 18.53 | 18.00 | 18.14 | 79,008 | -0.28(-1.52%) |
May 27, 2010 | 18.24 | 18.44 | 18.18 | 18.42 | 52,926 | +0.57(+3.19%) |
May 26, 2010 | 17.45 | 18.26 | 17.42 | 17.85 | 1,200 | +0.25(+1.42%) |
May 25, 2010 | 17.51 | 17.62 | 17.26 | 17.60 | 108,661 | -0.18(-1.01%) |
May 24, 2010 | 17.69 | 18.00 | 17.66 | 17.78 | 59,616 | +0.09(+0.51%) |
May 21, 2010 | 17.66 | 17.96 | 17.43 | 17.69 | 115,890 | -0.24(-1.34%) |
May 20, 2010 | 17.75 | 18.15 | 17.73 | 17.93 | 116,065 | -0.43(-2.34%) |
May 19, 2010 | 18.90 | 18.90 | 18.08 | 18.36 | 91,147 | -0.59(-3.11%) |
May 18, 2010 | 18.76 | 19.09 | 18.72 | 18.95 | 72,839 | +0.35(+1.88%) |
May 17, 2010 | 18.88 | 18.99 | 18.33 | 18.60 | 76,481 | -0.26(-1.36%) |
May 14, 2010 | 18.86 | 19.42 | 18.76 | 18.86 | 89,114 | -0.54(-2.80%) |
May 13, 2010 | 19.41 | 19.58 | 19.33 | 19.40 | 77,876 | -0.17(-0.87%) |
May 12, 2010 | 18.80 | 19.57 | 18.80 | 19.57 | 124,385 | +0.80(+4.26%) |
May 11, 2010 | 19.16 | 19.25 | 18.67 | 18.77 | 109,103 | +0.15(+0.81%) |
May 10, 2010 | 18.49 | 18.62 | 18.36 | 18.62 | 100,816 | +0.52(+2.87%) |
May 07, 2010 | 17.38 | 18.15 | 17.10 | 18.10 | 200,772 | +0.45(+2.55%) |
May 06, 2010 | 17.59 | 18.95 | 14.00 | 17.65 | 13,899 | -1.27(-6.71%) |
May 05, 2010 | 18.87 | 19.28 | 18.80 | 18.92 | 181,621 | -0.50(-2.57%) |
May 04, 2010 | 19.40 | 19.42 | 19.30 | 19.42 | 56,754 | +0.00(+0.00%) |
May 03, 2010 | 19.50 | 19.88 | 19.42 | 19.42 | 79,029 | -0.08(-0.41%) |
Apr 30, 2010 | 19.61 | 19.65 | 19.15 | 19.50 | 63,448 | -0.04(-0.20%) |
Apr 29, 2010 | 19.44 | 19.54 | 19.25 | 19.54 | 57,168 | +0.24(+1.24%) |
Apr 28, 2010 | 19.35 | 19.49 | 19.30 | 19.30 | 46,156 | -0.06(-0.31%) |
Apr 27, 2010 | 19.80 | 19.95 | 19.36 | 19.36 | 88,816 | -0.52(-2.62%) |
Apr 26, 2010 | 19.61 | 20.00 | 19.61 | 19.88 | 59,808 | +0.23(+1.17%) |
Apr 23, 2010 | 19.55 | 19.67 | 19.50 | 19.65 | 55,972 | +0.05(+0.26%) |
Apr 22, 2010 | 19.52 | 19.71 | 19.49 | 19.60 | 50,251 | +0.00(+0.00%) |
Apr 21, 2010 | 19.84 | 20.00 | 19.54 | 19.60 | 77,729 | -0.28(-1.41%) |
Apr 20, 2010 | 19.73 | 19.95 | 19.73 | 19.88 | 33,312 | +0.11(+0.54%) |
Apr 19, 2010 | 19.60 | 19.78 | 19.55 | 19.77 | 64,295 | +0.04(+0.22%) |
Apr 16, 2010 | 19.71 | 19.79 | 19.55 | 19.73 | 57,283 | +0.00(+0.00%) |
Apr 15, 2010 | 19.85 | 19.95 | 19.73 | 19.73 | 86,334 | -0.20(-1.03%) |
Apr 14, 2010 | 19.90 | 20.01 | 19.76 | 19.93 | 49,071 | +0.07(+0.36%) |
Apr 13, 2010 | 20.13 | 20.18 | 19.70 | 19.86 | 78,020 | -0.27(-1.32%) |
Apr 12, 2010 | 19.89 | 20.14 | 19.82 | 20.13 | 65,728 | +0.26(+1.31%) |
Apr 09, 2010 | 19.64 | 19.89 | 19.62 | 19.87 | 35,269 | +0.31(+1.58%) |
Apr 08, 2010 | 19.63 | 19.88 | 19.49 | 19.56 | 64,277 | -0.14(-0.71%) |
Apr 07, 2010 | 19.56 | 19.88 | 19.53 | 19.70 | 67,506 | +0.09(+0.46%) |
Apr 06, 2010 | 19.94 | 20.30 | 19.61 | 19.61 | 103,197 | -0.35(-1.75%) |
Apr 05, 2010 | 20.06 | 20.21 | 19.95 | 19.96 | 84,953 | -0.05(-0.25%) |
Apr 01, 2010 | 20.11 | 20.01 | 20.01 | 20.01 | 69,000 | -0.04(-0.20%) |
Mar 31, 2010 | 20.13 | 20.27 | 19.95 | 20.05 | 55,064 | -0.22(-1.09%) |
Mar 30, 2010 | 20.12 | 20.32 | 20.10 | 20.27 | 43,675 | +0.17(+0.85%) |
Mar 29, 2010 | 20.30 | 20.50 | 20.05 | 20.10 | 72,674 | -0.20(-0.99%) |
Mar 26, 2010 | 19.92 | 20.33 | 19.92 | 20.30 | 79,330 | +0.30(+1.50%) |
Mar 25, 2010 | 19.79 | 20.15 | 19.70 | 20.00 | 60,785 | +0.25(+1.27%) |
Mar 24, 2010 | 19.67 | 20.04 | 19.65 | 19.75 | 87,405 | +0.03(+0.13%) |
Mar 23, 2010 | 19.62 | 19.83 | 19.62 | 19.72 | 55,680 | +0.06(+0.32%) |
Mar 22, 2010 | 19.75 | 19.78 | 19.48 | 19.66 | 80,486 | -0.12(-0.61%) |
Mar 19, 2010 | 19.96 | 20.03 | 19.53 | 19.78 | 113,052 | -0.20(-1.00%) |
Mar 18, 2010 | 20.30 | 20.40 | 19.88 | 19.98 | 129,967 | -0.34(-1.67%) |
Mar 17, 2010 | 20.41 | 20.70 | 20.26 | 20.32 | 94,911 | -0.23(-1.12%) |
Mar 16, 2010 | 20.45 | 20.55 | 20.24 | 20.55 | 86,922 | +0.11(+0.54%) |
Mar 15, 2010 | 20.22 | 20.45 | 20.11 | 20.44 | 105,863 | +0.44(+2.20%) |
Mar 12, 2010 | 19.99 | 20.00 | 19.74 | 20.00 | 70,909 | +0.05(+0.25%) |
Mar 11, 2010 | 19.70 | 19.99 | 19.65 | 19.95 | 122,897 | +0.10(+0.50%) |
Mar 10, 2010 | 19.33 | 19.90 | 19.33 | 19.85 | 75,163 | +0.45(+2.32%) |
Mar 09, 2010 | 19.46 | 19.60 | 19.30 | 19.40 | 71,921 | -0.14(-0.72%) |
Mar 08, 2010 | 19.44 | 19.56 | 19.32 | 19.54 | 95,184 | +0.29(+1.51%) |
Mar 05, 2010 | 19.30 | 19.69 | 19.11 | 19.25 | 171,562 | +0.10(+0.52%) |
Mar 04, 2010 | 19.30 | 19.55 | 19.05 | 19.15 | 91,029 | -0.12(-0.62%) |
Mar 03, 2010 | 19.30 | 19.66 | 19.25 | 19.27 | 127,590 | +0.05(+0.26%) |
Mar 02, 2010 | 19.24 | 19.62 | 19.10 | 19.22 | 222,404 | +0.07(+0.37%) |