Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.74 | 18.93 | 18.67 | 18.74 | 98,289 | +0.00(+0.00%) |
May 27, 2010 | 18.52 | 18.79 | 18.39 | 18.74 | 116,421 | +0.47(+2.57%) |
May 26, 2010 | 18.09 | 18.54 | 18.09 | 18.28 | 178,566 | +0.23(+1.29%) |
May 25, 2010 | 17.67 | 18.04 | 17.47 | 18.04 | 228,382 | -0.13(-0.70%) |
May 24, 2010 | 17.82 | 18.37 | 17.82 | 18.17 | 247,582 | +0.37(+2.05%) |
May 21, 2010 | 17.55 | 17.81 | 16.59 | 17.81 | 666,004 | +0.12(+0.67%) |
May 20, 2010 | 17.79 | 18.00 | 17.64 | 17.69 | 418,401 | -0.93(-4.99%) |
May 19, 2010 | 19.06 | 19.30 | 18.53 | 18.62 | 290,036 | -0.63(-3.25%) |
May 18, 2010 | 19.79 | 19.85 | 19.15 | 19.24 | 200,399 | -0.08(-0.42%) |
May 17, 2010 | 19.47 | 19.59 | 18.96 | 19.32 | 137,402 | -0.15(-0.76%) |
May 14, 2010 | 19.47 | 19.65 | 19.22 | 19.47 | 148,567 | -0.23(-1.16%) |
May 13, 2010 | 19.63 | 19.91 | 19.63 | 19.70 | 134,244 | -0.10(-0.50%) |
May 12, 2010 | 19.60 | 19.80 | 19.32 | 19.80 | 175,765 | +0.36(+1.83%) |
May 11, 2010 | 19.33 | 19.50 | 19.30 | 19.44 | 210,773 | +0.16(+0.84%) |
May 10, 2010 | 19.20 | 19.30 | 19.11 | 19.28 | 248,601 | +0.77(+4.18%) |
May 07, 2010 | 18.42 | 18.73 | 18.20 | 18.51 | 402,990 | +1.11(+6.38%) |
May 06, 2010 | 19.44 | 19.98 | 17.33 | 17.40 | 797,373 | -2.06(-10.56%) |
May 05, 2010 | 19.65 | 19.77 | 19.23 | 19.45 | 267,977 | -0.43(-2.16%) |
May 04, 2010 | 19.91 | 20.18 | 19.69 | 19.88 | 3,407 | -0.11(-0.54%) |
May 03, 2010 | 19.99 | 20.07 | 19.59 | 19.99 | 229,782 | +0.28(+1.44%) |
Apr 30, 2010 | 19.75 | 19.76 | 19.51 | 19.71 | 116,712 | +0.08(+0.43%) |
Apr 29, 2010 | 19.45 | 19.75 | 19.34 | 19.62 | 118,158 | +0.21(+1.08%) |
Apr 28, 2010 | 19.41 | 19.80 | 18.42 | 19.41 | 132,727 | -0.05(-0.24%) |
Apr 27, 2010 | 19.67 | 19.67 | 19.29 | 19.46 | 206,172 | -0.28(-1.42%) |
Apr 26, 2010 | 19.95 | 19.98 | 19.72 | 19.74 | 84,497 | -0.18(-0.89%) |
Apr 23, 2010 | 19.71 | 19.92 | 19.57 | 19.91 | 99,654 | +0.21(+1.06%) |
Apr 22, 2010 | 19.67 | 19.77 | 19.29 | 19.71 | 155,726 | -0.04(-0.21%) |
Apr 21, 2010 | 19.69 | 19.81 | 19.59 | 19.75 | 429 | +0.08(+0.43%) |
Apr 20, 2010 | 19.69 | 19.80 | 19.64 | 19.66 | 88,833 | +0.02(+0.09%) |
Apr 19, 2010 | 19.31 | 19.64 | 19.31 | 19.64 | 94,264 | +0.19(+0.98%) |
Apr 16, 2010 | 19.58 | 19.60 | 19.27 | 19.45 | 88,670 | -0.16(-0.81%) |
Apr 15, 2010 | 19.37 | 19.61 | 19.11 | 19.61 | 123,408 | +0.12(+0.62%) |
Apr 14, 2010 | 19.57 | 19.57 | 19.17 | 19.49 | 107,166 | -0.10(-0.50%) |
Apr 13, 2010 | 19.24 | 19.59 | 19.16 | 19.59 | 108,625 | +0.21(+1.08%) |
Apr 12, 2010 | 19.29 | 19.38 | 19.21 | 19.38 | 88,857 | +0.18(+0.95%) |
Apr 09, 2010 | 19.16 | 19.23 | 18.99 | 19.20 | 99,619 | +0.07(+0.34%) |
Apr 08, 2010 | 19.05 | 19.17 | 18.88 | 19.13 | 135,623 | +0.09(+0.49%) |
Apr 07, 2010 | 19.23 | 19.23 | 19.02 | 19.04 | 92,773 | -0.18(-0.92%) |
Apr 06, 2010 | 19.22 | 19.22 | 19.04 | 19.22 | 61,135 | +0.05(+0.24%) |
Apr 05, 2010 | 19.01 | 19.20 | 18.76 | 19.17 | 164,531 | +0.29(+1.53%) |
Apr 01, 2010 | 18.80 | 18.88 | 18.88 | 18.88 | 57,074 | +0.20(+1.07%) |
Mar 31, 2010 | 18.82 | 18.83 | 18.68 | 18.68 | 77,009 | -0.08(-0.42%) |
Mar 30, 2010 | 18.72 | 18.86 | 18.65 | 18.76 | 90,245 | -0.08(-0.45%) |
Mar 29, 2010 | 18.54 | 18.84 | 18.54 | 18.84 | 125,075 | +0.25(+1.35%) |
Mar 26, 2010 | 18.60 | 18.69 | 18.50 | 18.59 | 78,493 | -0.00(-0.03%) |
Mar 25, 2010 | 18.76 | 18.82 | 18.55 | 18.60 | 100,952 | -0.15(-0.80%) |
Mar 24, 2010 | 18.86 | 18.86 | 18.66 | 18.75 | 95,937 | -0.13(-0.69%) |
Mar 23, 2010 | 18.81 | 18.88 | 18.65 | 18.88 | 83,152 | +0.21(+1.15%) |
Mar 22, 2010 | 18.64 | 18.74 | 18.41 | 18.66 | 166,216 | +0.03(+0.15%) |
Mar 19, 2010 | 18.93 | 19.09 | 18.63 | 18.63 | 164,362 | -0.36(-1.89%) |
Mar 18, 2010 | 19.03 | 19.06 | 18.92 | 18.99 | 75,187 | -0.04(-0.20%) |
Mar 17, 2010 | 18.92 | 19.04 | 18.83 | 19.03 | 90,784 | +0.16(+0.86%) |
Mar 16, 2010 | 18.97 | 18.97 | 18.67 | 18.87 | 65,757 | +0.13(+0.67%) |
Mar 15, 2010 | 18.66 | 18.87 | 18.66 | 18.74 | 78,704 | -0.14(-0.74%) |
Mar 12, 2010 | 18.73 | 18.89 | 18.72 | 18.88 | 110,646 | +0.05(+0.25%) |
Mar 11, 2010 | 18.75 | 18.85 | 18.70 | 18.83 | 62,296 | +0.05(+0.25%) |
Mar 10, 2010 | 18.67 | 18.80 | 18.63 | 18.79 | 78,744 | +0.07(+0.40%) |
Mar 09, 2010 | 18.78 | 18.85 | 18.62 | 18.71 | 173,404 | -0.07(-0.35%) |
Mar 08, 2010 | 18.88 | 18.88 | 18.69 | 18.78 | 89,792 | -0.00(-0.03%) |
Mar 05, 2010 | 18.76 | 18.84 | 18.57 | 18.78 | 157,768 | +0.18(+0.95%) |
Mar 04, 2010 | 18.68 | 18.82 | 18.47 | 18.61 | 146,115 | -0.16(-0.87%) |
Mar 03, 2010 | 18.85 | 18.95 | 18.65 | 18.77 | 162,600 | -0.08(-0.42%) |
Mar 02, 2010 | 18.81 | 18.87 | 18.76 | 18.85 | 91,706 | +0.08(+0.42%) |