Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.30 | 21.30 | 21.12 | 21.30 | 44,615 | +0.37(+1.78%) |
May 27, 2010 | 21.11 | 21.16 | 20.92 | 20.92 | 46,003 | -0.82(-3.77%) |
May 26, 2010 | 21.63 | 21.74 | 21.44 | 21.74 | 34,942 | -0.12(-0.55%) |
May 25, 2010 | 22.12 | 22.14 | 21.81 | 21.87 | 49,898 | +0.28(+1.31%) |
May 24, 2010 | 21.67 | 21.67 | 21.54 | 21.58 | 5,172 | -0.04(-0.20%) |
May 21, 2010 | 21.97 | 22.18 | 21.55 | 21.63 | 53,118 | +0.05(+0.24%) |
May 20, 2010 | 21.40 | 21.73 | 21.36 | 21.57 | 77,197 | +0.65(+3.13%) |
May 19, 2010 | 20.84 | 21.15 | 20.84 | 20.92 | 18,578 | +0.15(+0.71%) |
May 18, 2010 | 20.53 | 20.82 | 20.53 | 20.77 | 11,605 | +0.51(+2.50%) |
May 17, 2010 | 20.33 | 20.64 | 20.27 | 20.27 | 14,733 | -0.14(-0.70%) |
May 14, 2010 | 20.41 | 20.54 | 20.38 | 20.41 | 10,407 | +0.43(+2.16%) |
May 13, 2010 | 20.04 | 20.04 | 19.76 | 19.98 | 4,616 | +0.13(+0.66%) |
May 12, 2010 | 19.87 | 19.99 | 19.83 | 19.85 | 19,552 | -0.16(-0.79%) |
May 11, 2010 | 20.00 | 20.04 | 20.00 | 20.00 | 9,082 | -0.00(-0.02%) |
May 10, 2010 | 20.02 | 20.02 | 19.95 | 20.01 | 12,993 | -0.52(-2.53%) |
May 07, 2010 | 20.60 | 21.23 | 20.51 | 20.53 | 93,061 | -0.41(-1.97%) |
May 06, 2010 | 20.02 | 23.44 | 19.03 | 20.94 | 36,764 | +0.98(+4.90%) |
May 05, 2010 | 20.00 | 20.00 | 19.82 | 19.96 | 50,206 | +0.27(+1.39%) |
May 04, 2010 | 19.62 | 19.70 | 19.62 | 19.69 | 14,259 | +0.45(+2.33%) |
May 03, 2010 | 19.21 | 19.24 | 19.21 | 19.24 | 6,120 | -0.15(-0.78%) |
Apr 30, 2010 | 19.22 | 19.41 | 19.22 | 19.39 | 9,208 | +0.36(+1.90%) |
Apr 29, 2010 | 18.93 | 19.04 | 18.85 | 19.03 | 16,308 | +0.10(+0.52%) |
Apr 28, 2010 | 18.95 | 18.95 | 18.90 | 18.93 | 13,611 | -0.34(-1.75%) |
Apr 27, 2010 | 18.95 | 19.30 | 18.92 | 19.27 | 31,789 | +0.57(+3.08%) |
Apr 26, 2010 | 18.76 | 18.76 | 18.69 | 18.69 | 3,279 | +0.03(+0.15%) |
Apr 23, 2010 | 18.67 | 18.67 | 18.62 | 18.66 | 23,715 | -0.18(-0.95%) |
Apr 22, 2010 | 19.03 | 19.09 | 18.82 | 18.84 | 8,199 | -0.11(-0.59%) |
Apr 21, 2010 | 18.89 | 18.97 | 18.89 | 18.95 | 7,821 | +0.21(+1.12%) |
Apr 20, 2010 | 18.68 | 18.74 | 18.68 | 18.74 | 20,057 | +0.03(+0.17%) |
Apr 19, 2010 | 18.80 | 18.82 | 18.71 | 18.71 | 3,809 | -0.12(-0.65%) |
Apr 16, 2010 | 18.57 | 18.84 | 18.57 | 18.84 | 31,536 | +0.33(+1.78%) |
Apr 15, 2010 | 18.33 | 18.51 | 18.33 | 18.51 | 6,307 | +0.09(+0.49%) |
Apr 14, 2010 | 18.59 | 18.59 | 18.41 | 18.41 | 4,213 | -0.17(-0.92%) |
Apr 13, 2010 | 18.63 | 18.66 | 18.58 | 18.59 | 5,172 | +0.12(+0.67%) |
Apr 12, 2010 | 18.38 | 18.48 | 18.38 | 18.46 | 5,575 | +0.17(+0.95%) |
Apr 09, 2010 | 18.16 | 18.29 | 18.16 | 18.29 | 666 | +0.01(+0.07%) |
Apr 08, 2010 | 18.45 | 18.45 | 18.26 | 18.28 | 3,784 | -0.07(-0.39%) |
Apr 07, 2010 | 17.95 | 18.38 | 17.95 | 18.35 | 11,025 | +0.38(+2.14%) |
Apr 06, 2010 | 18.03 | 18.03 | 17.90 | 17.96 | 15,389 | +0.15(+0.82%) |
Apr 05, 2010 | 17.94 | 17.94 | 17.74 | 17.82 | 15,402 | -0.52(-2.83%) |
Apr 01, 2010 | 18.36 | 18.34 | 18.34 | 18.34 | 11,100 | -0.15(-0.81%) |
Mar 31, 2010 | 18.43 | 18.51 | 18.43 | 18.49 | 4,099 | +0.13(+0.71%) |
Mar 30, 2010 | 18.24 | 18.36 | 18.20 | 18.36 | 7,707 | +0.04(+0.22%) |
Mar 29, 2010 | 18.37 | 18.37 | 18.28 | 18.32 | 9,839 | -0.06(-0.30%) |
Mar 26, 2010 | 18.38 | 18.38 | 18.37 | 18.37 | 2,926 | +0.12(+0.65%) |
Mar 25, 2010 | 18.33 | 19.03 | 18.12 | 18.25 | 22,201 | -0.22(-1.18%) |
Mar 24, 2010 | 18.85 | 19.36 | 18.45 | 18.47 | 6,837 | -0.68(-3.54%) |
Mar 23, 2010 | 19.18 | 19.18 | 19.14 | 19.15 | 4,036 | -0.17(-0.88%) |
Mar 22, 2010 | 19.34 | 19.34 | 19.31 | 19.32 | 8,234 | +0.15(+0.77%) |
Mar 19, 2010 | 19.18 | 19.18 | 19.14 | 19.17 | 1,513 | -0.10(-0.51%) |
Mar 18, 2010 | 19.39 | 19.39 | 19.27 | 19.27 | 756 | -0.14(-0.74%) |
Mar 17, 2010 | 19.39 | 19.41 | 19.35 | 19.41 | 6,811 | +0.08(+0.43%) |
Mar 16, 2010 | 19.19 | 19.36 | 19.19 | 19.33 | 13,623 | +0.27(+1.39%) |
Mar 15, 2010 | 19.11 | 19.11 | 19.07 | 19.07 | 16,103 | +0.01(+0.04%) |
Mar 12, 2010 | 18.85 | 19.06 | 18.85 | 19.06 | 5,108 | +0.10(+0.50%) |
Mar 11, 2010 | 19.03 | 19.03 | 18.96 | 18.96 | 19,194 | -0.04(-0.23%) |
Mar 10, 2010 | 18.96 | 19.01 | 18.96 | 19.01 | 2,101 | -0.02(-0.10%) |
Mar 09, 2010 | 19.16 | 19.16 | 19.03 | 19.03 | 10,848 | +0.01(+0.06%) |
Mar 08, 2010 | 18.98 | 19.04 | 18.98 | 19.01 | 15,647 | -0.13(-0.68%) |
Mar 05, 2010 | 19.14 | 19.15 | 19.12 | 19.14 | 49,901 | -0.36(-1.85%) |
Mar 04, 2010 | 19.55 | 19.55 | 19.50 | 19.50 | 756 | +0.07(+0.35%) |
Mar 03, 2010 | 19.42 | 19.44 | 19.42 | 19.44 | 1,766 | -0.04(-0.21%) |
Mar 02, 2010 | 19.35 | 19.49 | 19.35 | 19.48 | 30,704 | +0.01(+0.06%) |