Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.74 | 20.00 | 19.38 | 19.74 | 274,744 | -0.29(-1.45%) |
May 27, 2010 | 19.62 | 20.03 | 19.40 | 20.03 | 322,332 | +0.82(+4.29%) |
May 26, 2010 | 19.20 | 19.64 | 18.54 | 19.20 | 2,527 | +0.70(+3.79%) |
May 25, 2010 | 18.10 | 18.57 | 17.45 | 18.50 | 690,933 | -0.21(-1.13%) |
May 24, 2010 | 19.00 | 19.38 | 18.66 | 18.72 | 349,519 | -0.41(-2.12%) |
May 21, 2010 | 17.97 | 19.17 | 17.87 | 19.12 | 550,904 | +0.67(+3.63%) |
May 20, 2010 | 18.30 | 18.90 | 18.20 | 18.45 | 478,052 | -0.82(-4.24%) |
May 19, 2010 | 20.16 | 20.34 | 19.15 | 19.27 | 399,219 | -1.10(-5.42%) |
May 18, 2010 | 20.75 | 21.04 | 20.17 | 20.37 | 620,492 | -0.06(-0.28%) |
May 17, 2010 | 20.10 | 20.53 | 19.52 | 20.43 | 378,383 | +0.51(+2.57%) |
May 14, 2010 | 19.92 | 20.14 | 19.59 | 19.92 | 394,670 | -0.36(-1.77%) |
May 13, 2010 | 20.12 | 20.39 | 19.78 | 20.28 | 504,980 | +0.05(+0.25%) |
May 12, 2010 | 19.32 | 20.35 | 19.26 | 20.23 | 388,651 | +0.98(+5.12%) |
May 11, 2010 | 19.03 | 19.62 | 18.99 | 19.24 | 320,856 | +0.35(+1.83%) |
May 10, 2010 | 18.69 | 18.93 | 18.63 | 18.90 | 369,741 | +1.43(+8.20%) |
May 07, 2010 | 17.66 | 18.03 | 17.08 | 17.46 | 580,821 | -0.31(-1.73%) |
May 06, 2010 | 18.83 | 19.18 | 16.37 | 17.77 | 719,147 | -1.23(-6.46%) |
May 05, 2010 | 19.02 | 19.32 | 18.90 | 19.00 | 302,183 | -0.22(-1.13%) |
May 04, 2010 | 20.05 | 20.05 | 19.09 | 19.22 | 410,246 | -1.01(-5.00%) |
May 03, 2010 | 19.91 | 20.29 | 19.68 | 20.23 | 507,893 | +0.38(+1.90%) |
Apr 30, 2010 | 20.60 | 20.88 | 19.85 | 19.85 | 548,729 | -0.75(-3.63%) |
Apr 29, 2010 | 20.18 | 20.79 | 19.98 | 20.60 | 394,056 | +0.56(+2.78%) |
Apr 28, 2010 | 20.54 | 20.58 | 20.00 | 20.04 | 475,056 | -0.43(-2.12%) |
Apr 27, 2010 | 21.94 | 22.06 | 20.40 | 20.48 | 676,575 | -1.51(-6.86%) |
Apr 26, 2010 | 21.53 | 22.57 | 21.36 | 21.98 | 465,907 | +0.45(+2.08%) |
Apr 23, 2010 | 21.63 | 21.74 | 21.29 | 21.54 | 445,554 | -0.01(-0.03%) |
Apr 22, 2010 | 20.53 | 21.61 | 19.99 | 21.54 | 859,604 | +1.00(+4.86%) |
Apr 21, 2010 | 19.55 | 20.76 | 19.50 | 20.55 | 850,833 | +1.01(+5.17%) |
Apr 20, 2010 | 18.74 | 19.55 | 18.67 | 19.54 | 600,813 | +0.95(+5.13%) |
Apr 19, 2010 | 18.18 | 18.66 | 18.18 | 18.58 | 206,594 | +0.29(+1.57%) |
Apr 16, 2010 | 18.40 | 18.53 | 18.09 | 18.29 | 277,974 | -0.19(-1.00%) |
Apr 15, 2010 | 18.03 | 18.56 | 18.03 | 18.48 | 371,516 | +0.33(+1.83%) |
Apr 14, 2010 | 17.31 | 18.15 | 17.22 | 18.15 | 228,877 | +0.97(+5.66%) |
Apr 13, 2010 | 17.02 | 17.22 | 17.00 | 17.18 | 129,825 | +0.08(+0.45%) |
Apr 12, 2010 | 17.40 | 17.44 | 16.99 | 17.10 | 345,938 | -0.23(-1.33%) |
Apr 09, 2010 | 17.28 | 17.37 | 17.05 | 17.33 | 171,894 | +0.08(+0.45%) |
Apr 08, 2010 | 17.14 | 17.44 | 16.91 | 17.25 | 173,770 | +0.00(+0.00%) |
Apr 07, 2010 | 17.23 | 17.41 | 17.11 | 17.25 | 208,331 | -0.05(-0.30%) |
Apr 06, 2010 | 16.99 | 17.34 | 16.99 | 17.30 | 197,384 | +0.22(+1.27%) |
Apr 05, 2010 | 16.85 | 17.26 | 16.74 | 17.09 | 166,256 | +0.27(+1.60%) |
Apr 01, 2010 | 17.18 | 16.82 | 16.82 | 16.82 | 236,137 | -0.21(-1.24%) |
Mar 31, 2010 | 17.11 | 17.54 | 17.00 | 17.03 | 251,266 | -0.19(-1.11%) |
Mar 30, 2010 | 17.32 | 17.61 | 17.02 | 17.22 | 187,679 | -0.12(-0.66%) |
Mar 29, 2010 | 17.39 | 17.41 | 17.21 | 17.34 | 132,402 | +0.07(+0.41%) |
Mar 26, 2010 | 17.30 | 17.39 | 16.96 | 17.27 | 196,285 | +0.03(+0.15%) |
Mar 25, 2010 | 17.68 | 17.76 | 17.21 | 17.24 | 187,151 | -0.25(-1.43%) |
Mar 24, 2010 | 17.44 | 17.66 | 17.40 | 17.49 | 372,871 | -0.03(-0.15%) |
Mar 23, 2010 | 17.09 | 17.56 | 17.00 | 17.51 | 376,125 | +0.45(+2.62%) |
Mar 22, 2010 | 16.59 | 17.13 | 16.59 | 17.07 | 170,773 | +0.33(+1.99%) |
Mar 19, 2010 | 17.01 | 17.21 | 16.61 | 16.73 | 551,730 | -0.22(-1.32%) |
Mar 18, 2010 | 17.21 | 17.39 | 16.96 | 16.96 | 203,572 | -0.19(-1.12%) |
Mar 17, 2010 | 17.28 | 17.37 | 17.07 | 17.15 | 286,429 | -0.11(-0.63%) |
Mar 16, 2010 | 16.56 | 17.26 | 16.56 | 17.26 | 535,603 | +0.97(+5.97%) |
Mar 15, 2010 | 16.28 | 16.33 | 16.20 | 16.29 | 158,023 | +0.15(+0.95%) |
Mar 12, 2010 | 16.55 | 16.57 | 16.06 | 16.13 | 287,056 | -0.40(-2.40%) |
Mar 11, 2010 | 16.22 | 16.56 | 16.03 | 16.53 | 163,338 | +0.19(+1.13%) |
Mar 10, 2010 | 15.81 | 16.49 | 15.78 | 16.34 | 654,427 | +0.49(+3.06%) |
Mar 09, 2010 | 15.85 | 16.04 | 15.74 | 15.86 | 120,625 | -0.03(-0.20%) |
Mar 08, 2010 | 15.86 | 16.01 | 15.79 | 15.89 | 193,267 | -0.01(-0.04%) |
Mar 05, 2010 | 15.65 | 15.98 | 15.55 | 15.90 | 268,407 | +0.31(+1.97%) |
Mar 04, 2010 | 15.60 | 15.71 | 15.53 | 15.59 | 244,770 | -0.01(-0.08%) |
Mar 03, 2010 | 15.46 | 15.84 | 15.38 | 15.60 | 457,578 | +0.24(+1.58%) |
Mar 02, 2010 | 15.21 | 15.47 | 15.12 | 15.36 | 426,282 | +0.14(+0.92%) |