Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.11 | 18.18 | 15.88 | 17.11 | 255,984 | +1.88(+12.32%) |
May 27, 2010 | 15.39 | 15.61 | 15.07 | 15.23 | 66,904 | +0.48(+3.27%) |
May 26, 2010 | 14.27 | 15.29 | 14.21 | 14.75 | 123,468 | +0.54(+3.77%) |
May 25, 2010 | 13.94 | 14.21 | 13.30 | 14.21 | 75,757 | +0.11(+0.76%) |
May 24, 2010 | 13.09 | 14.53 | 13.09 | 14.11 | 115,978 | +1.34(+10.50%) |
May 21, 2010 | 12.76 | 13.35 | 12.12 | 12.76 | 89,261 | +0.05(+0.42%) |
May 20, 2010 | 13.14 | 13.25 | 12.60 | 12.71 | 125,130 | -0.05(-0.42%) |
May 19, 2010 | 13.73 | 14.16 | 12.76 | 12.76 | 150,675 | -1.13(-8.11%) |
May 18, 2010 | 14.37 | 14.70 | 13.78 | 13.89 | 86,674 | -0.05(-0.38%) |
May 17, 2010 | 14.37 | 14.43 | 13.68 | 13.94 | 92,574 | -0.32(-2.26%) |
May 14, 2010 | 14.27 | 14.75 | 13.73 | 14.27 | 146,695 | -0.80(-5.34%) |
May 13, 2010 | 15.82 | 16.04 | 14.86 | 15.07 | 129,489 | -0.75(-4.75%) |
May 12, 2010 | 15.50 | 16.36 | 15.44 | 15.82 | 92,958 | +0.27(+1.72%) |
May 11, 2010 | 15.77 | 16.04 | 15.45 | 15.55 | 106,230 | -0.75(-4.60%) |
May 10, 2010 | 16.09 | 16.41 | 16.04 | 16.30 | 95,863 | +0.48(+3.05%) |
May 07, 2010 | 16.14 | 16.63 | 15.61 | 15.82 | 70,346 | -0.43(-2.64%) |
May 06, 2010 | 17.43 | 17.43 | 15.61 | 16.25 | 106,120 | -1.07(-6.19%) |
May 05, 2010 | 17.43 | 17.97 | 17.22 | 17.32 | 69,669 | -0.80(-4.44%) |
May 04, 2010 | 18.83 | 18.93 | 17.97 | 18.13 | 65,067 | -0.70(-3.70%) |
May 03, 2010 | 19.58 | 19.58 | 18.50 | 18.83 | 73,821 | -0.48(-2.50%) |
Apr 30, 2010 | 19.84 | 19.95 | 19.31 | 19.31 | 30,258 | -0.48(-2.44%) |
Apr 29, 2010 | 19.95 | 20.11 | 19.52 | 19.79 | 23,973 | +0.27(+1.37%) |
Apr 28, 2010 | 19.52 | 19.74 | 19.47 | 19.52 | 25,944 | +0.00(+0.00%) |
Apr 27, 2010 | 19.90 | 20.38 | 19.36 | 19.52 | 59,880 | -0.64(-3.19%) |
Apr 26, 2010 | 20.43 | 20.92 | 19.74 | 20.17 | 62,512 | -0.05(-0.27%) |
Apr 23, 2010 | 19.68 | 20.27 | 19.68 | 20.22 | 41,724 | +0.64(+3.29%) |
Apr 22, 2010 | 20.49 | 20.54 | 19.58 | 19.58 | 62,552 | -0.86(-4.20%) |
Apr 21, 2010 | 20.65 | 20.81 | 20.33 | 20.44 | 45,034 | -0.05(-0.26%) |
Apr 20, 2010 | 20.38 | 21.08 | 20.17 | 20.49 | 35,608 | +0.11(+0.53%) |
Apr 19, 2010 | 21.08 | 21.08 | 20.11 | 20.38 | 73,342 | -0.70(-3.31%) |
Apr 16, 2010 | 21.45 | 21.61 | 20.97 | 21.08 | 46,863 | -0.59(-2.72%) |
Apr 15, 2010 | 21.72 | 21.99 | 21.51 | 21.67 | 17,077 | -0.27(-1.22%) |
Apr 14, 2010 | 21.45 | 21.99 | 21.35 | 21.94 | 32,398 | +0.48(+2.25%) |
Apr 13, 2010 | 21.08 | 21.45 | 21.02 | 21.45 | 26,448 | +0.21(+1.01%) |
Apr 12, 2010 | 20.97 | 21.56 | 20.97 | 21.24 | 46,078 | +0.21(+1.02%) |
Apr 09, 2010 | 21.45 | 21.47 | 21.02 | 21.02 | 31,392 | -0.38(-1.75%) |
Apr 08, 2010 | 21.19 | 21.56 | 21.19 | 21.40 | 22,719 | -0.11(-0.50%) |
Apr 07, 2010 | 21.45 | 21.88 | 20.97 | 21.51 | 29,993 | +0.05(+0.25%) |
Apr 06, 2010 | 20.49 | 22.37 | 20.38 | 21.45 | 87,317 | +0.97(+4.71%) |
Apr 05, 2010 | 21.13 | 21.40 | 19.84 | 20.49 | 142,499 | -1.29(-5.91%) |
Apr 01, 2010 | 21.35 | 21.78 | 21.78 | 21.78 | 53,380 | +0.38(+1.75%) |
Mar 31, 2010 | 21.45 | 21.56 | 21.29 | 21.40 | 14,197 | -0.21(-0.99%) |
Mar 30, 2010 | 21.56 | 21.61 | 21.35 | 21.61 | 25,487 | +0.05(+0.25%) |
Mar 29, 2010 | 21.61 | 21.61 | 21.35 | 21.56 | 22,181 | +0.11(+0.50%) |
Mar 26, 2010 | 21.61 | 21.77 | 21.35 | 21.45 | 21,347 | -0.11(-0.50%) |
Mar 25, 2010 | 21.45 | 21.88 | 21.40 | 21.56 | 38,460 | +0.11(+0.50%) |
Mar 24, 2010 | 21.78 | 21.78 | 21.40 | 21.45 | 29,480 | -0.27(-1.23%) |
Mar 23, 2010 | 22.10 | 22.10 | 21.35 | 21.72 | 51,784 | -0.21(-0.98%) |
Mar 22, 2010 | 22.04 | 22.04 | 21.61 | 21.94 | 33,269 | -0.27(-1.21%) |
Mar 19, 2010 | 22.47 | 22.53 | 21.78 | 22.20 | 23,580 | -0.32(-1.43%) |
Mar 18, 2010 | 22.26 | 22.53 | 22.15 | 22.53 | 21,819 | +0.43(+1.94%) |
Mar 17, 2010 | 21.72 | 22.42 | 21.72 | 22.10 | 25,714 | +0.38(+1.73%) |
Mar 16, 2010 | 21.72 | 22.04 | 21.61 | 21.72 | 53,232 | -0.05(-0.25%) |
Mar 15, 2010 | 21.67 | 21.78 | 21.56 | 21.78 | 61,202 | -0.32(-1.46%) |
Mar 12, 2010 | 22.90 | 22.90 | 21.99 | 22.10 | 33,859 | -0.05(-0.24%) |
Mar 11, 2010 | 22.63 | 22.69 | 21.88 | 22.15 | 46,254 | -0.27(-1.20%) |
Mar 10, 2010 | 22.69 | 22.90 | 22.31 | 22.42 | 42,090 | +0.00(+0.00%) |
Mar 09, 2010 | 22.63 | 23.06 | 22.26 | 22.42 | 67,844 | -0.38(-1.65%) |
Mar 08, 2010 | 21.40 | 22.85 | 21.08 | 22.79 | 122,935 | +1.56(+7.32%) |
Mar 05, 2010 | 21.45 | 21.83 | 21.24 | 21.24 | 52,804 | -0.11(-0.50%) |
Mar 04, 2010 | 21.35 | 21.40 | 21.02 | 21.35 | 35,861 | +0.05(+0.25%) |
Mar 03, 2010 | 21.83 | 21.83 | 20.97 | 21.29 | 37,708 | -0.27(-1.24%) |
Mar 02, 2010 | 21.67 | 21.72 | 21.19 | 21.56 | 34,834 | +0.16(+0.75%) |