Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.91 | 21.97 | 21.10 | 21.46 | 126,385 | -0.45(-2.05%) |
May 27, 2010 | 20.98 | 21.95 | 20.53 | 21.91 | 226,797 | +1.58(+7.77%) |
May 26, 2010 | 19.49 | 20.79 | 19.49 | 20.33 | 181,027 | +1.06(+5.50%) |
May 25, 2010 | 18.93 | 19.42 | 18.16 | 19.27 | 223,837 | -0.60(-3.02%) |
May 24, 2010 | 20.07 | 20.33 | 19.75 | 19.87 | 88,070 | -0.21(-1.05%) |
May 21, 2010 | 18.79 | 20.79 | 18.56 | 20.08 | 182,321 | +0.93(+4.86%) |
May 20, 2010 | 19.33 | 20.10 | 19.05 | 19.15 | 192,793 | -1.60(-7.71%) |
May 19, 2010 | 20.76 | 21.21 | 20.02 | 20.75 | 132,743 | -0.13(-0.62%) |
May 18, 2010 | 21.81 | 22.00 | 20.85 | 20.88 | 154,868 | -0.65(-3.02%) |
May 17, 2010 | 21.10 | 21.77 | 20.68 | 21.53 | 164,324 | +0.45(+2.13%) |
May 14, 2010 | 22.00 | 22.05 | 20.89 | 21.08 | 231,236 | -0.33(-1.54%) |
May 13, 2010 | 21.29 | 21.95 | 21.00 | 21.41 | 174,135 | -0.04(-0.19%) |
May 12, 2010 | 20.00 | 21.50 | 20.00 | 21.45 | 248,820 | +1.43(+7.14%) |
May 11, 2010 | 20.25 | 20.44 | 18.59 | 20.02 | 159,053 | +0.61(+3.14%) |
May 10, 2010 | 19.48 | 19.66 | 18.76 | 19.41 | 186,397 | +1.72(+9.72%) |
May 07, 2010 | 18.26 | 18.33 | 17.56 | 17.69 | 268,114 | -0.85(-4.58%) |
May 06, 2010 | 18.94 | 19.68 | 17.63 | 18.54 | 219,843 | -0.47(-2.47%) |
May 05, 2010 | 19.66 | 19.79 | 18.84 | 19.01 | 171,039 | -1.00(-5.00%) |
May 04, 2010 | 20.60 | 20.77 | 19.82 | 20.01 | 213,268 | -0.76(-3.66%) |
May 03, 2010 | 20.12 | 20.91 | 20.12 | 20.77 | 384,426 | +0.61(+3.03%) |
Apr 30, 2010 | 20.02 | 20.40 | 19.85 | 20.16 | 484,567 | -0.06(-0.30%) |
Apr 29, 2010 | 17.70 | 20.40 | 17.38 | 20.22 | 1,199,104 | +5.00(+32.85%) |
Apr 28, 2010 | 15.47 | 15.47 | 15.20 | 15.22 | 82,410 | -0.21(-1.36%) |
Apr 27, 2010 | 15.68 | 15.69 | 15.29 | 15.43 | 72,660 | -0.35(-2.22%) |
Apr 26, 2010 | 16.10 | 16.10 | 15.72 | 15.78 | 49,242 | -0.33(-2.05%) |
Apr 23, 2010 | 15.86 | 16.12 | 15.60 | 16.11 | 160,973 | +0.21(+1.32%) |
Apr 22, 2010 | 15.05 | 15.91 | 15.05 | 15.90 | 80,382 | +0.69(+4.54%) |
Apr 21, 2010 | 15.07 | 15.21 | 15.02 | 15.21 | 70,269 | +0.11(+0.73%) |
Apr 20, 2010 | 15.10 | 15.13 | 15.02 | 15.10 | 51,364 | +0.04(+0.27%) |
Apr 19, 2010 | 15.02 | 15.21 | 15.00 | 15.06 | 71,452 | -0.06(-0.40%) |
Apr 16, 2010 | 15.15 | 15.24 | 15.00 | 15.12 | 101,153 | -0.02(-0.13%) |
Apr 15, 2010 | 15.02 | 15.23 | 15.00 | 15.14 | 65,954 | +0.06(+0.40%) |
Apr 14, 2010 | 15.05 | 15.08 | 15.00 | 15.08 | 161,226 | +0.08(+0.53%) |
Apr 13, 2010 | 15.05 | 15.10 | 14.95 | 15.00 | 52,087 | -0.12(-0.79%) |
Apr 12, 2010 | 15.20 | 15.22 | 15.01 | 15.12 | 50,581 | -0.08(-0.53%) |
Apr 09, 2010 | 15.20 | 15.22 | 14.99 | 15.20 | 48,883 | +0.04(+0.26%) |
Apr 08, 2010 | 15.00 | 15.23 | 14.88 | 15.16 | 45,711 | +0.04(+0.26%) |
Apr 07, 2010 | 14.96 | 15.21 | 14.94 | 15.12 | 60,152 | +0.10(+0.67%) |
Apr 06, 2010 | 15.00 | 15.09 | 14.85 | 15.02 | 78,734 | -0.08(-0.53%) |
Apr 05, 2010 | 14.52 | 15.33 | 14.52 | 15.10 | 93,986 | +0.58(+3.99%) |
Apr 01, 2010 | 15.19 | 14.52 | 14.52 | 14.52 | 131,600 | -0.64(-4.22%) |
Mar 31, 2010 | 15.25 | 15.51 | 15.12 | 15.16 | 62,721 | -0.10(-0.66%) |
Mar 30, 2010 | 15.18 | 15.44 | 15.18 | 15.26 | 84,427 | +0.08(+0.53%) |
Mar 29, 2010 | 15.67 | 15.67 | 15.05 | 15.18 | 83,637 | -0.50(-3.19%) |
Mar 26, 2010 | 15.85 | 16.00 | 15.60 | 15.68 | 57,757 | -0.12(-0.76%) |
Mar 25, 2010 | 16.02 | 16.20 | 15.78 | 15.80 | 39,675 | -0.17(-1.06%) |
Mar 24, 2010 | 16.26 | 16.33 | 15.94 | 15.97 | 30,656 | -0.30(-1.84%) |
Mar 23, 2010 | 16.12 | 16.29 | 15.98 | 16.27 | 49,141 | +0.11(+0.68%) |
Mar 22, 2010 | 16.00 | 16.24 | 15.84 | 16.16 | 54,710 | +0.15(+0.94%) |
Mar 19, 2010 | 16.14 | 16.17 | 15.89 | 16.01 | 94,318 | -0.03(-0.19%) |
Mar 18, 2010 | 15.98 | 16.28 | 15.88 | 16.04 | 36,883 | +0.01(+0.06%) |
Mar 17, 2010 | 16.02 | 16.35 | 16.01 | 16.03 | 53,402 | -0.01(-0.06%) |
Mar 16, 2010 | 15.69 | 16.22 | 15.46 | 16.04 | 136,507 | +0.44(+2.82%) |
Mar 15, 2010 | 15.51 | 15.99 | 15.28 | 15.60 | 111,301 | -0.36(-2.26%) |
Mar 12, 2010 | 16.10 | 16.15 | 15.92 | 15.96 | 65,178 | -0.13(-0.81%) |
Mar 11, 2010 | 15.77 | 16.19 | 15.77 | 16.09 | 67,784 | +0.26(+1.64%) |
Mar 10, 2010 | 16.13 | 16.29 | 15.78 | 15.83 | 109,630 | -0.32(-1.98%) |
Mar 09, 2010 | 16.55 | 16.59 | 16.12 | 16.15 | 170,527 | -0.39(-2.36%) |
Mar 08, 2010 | 17.00 | 17.00 | 16.53 | 16.54 | 63,599 | -0.46(-2.71%) |
Mar 05, 2010 | 16.92 | 17.00 | 16.66 | 17.00 | 72,250 | +0.15(+0.89%) |
Mar 04, 2010 | 16.52 | 16.88 | 16.52 | 16.85 | 36,421 | +0.31(+1.87%) |
Mar 03, 2010 | 17.08 | 17.08 | 16.50 | 16.54 | 84,055 | -0.41(-2.42%) |
Mar 02, 2010 | 16.85 | 17.00 | 16.78 | 16.95 | 55,089 | +0.18(+1.07%) |