Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.11 | 19.42 | 18.94 | 19.11 | 12,100 | -0.48(-2.45%) |
May 27, 2010 | 18.86 | 19.59 | 18.86 | 19.59 | 25,583 | +1.96(+11.13%) |
May 26, 2010 | 18.29 | 18.34 | 17.62 | 17.63 | 6,002 | -0.52(-2.84%) |
May 25, 2010 | 17.25 | 18.18 | 17.20 | 18.14 | 33,975 | -0.56(-3.01%) |
May 24, 2010 | 18.61 | 18.74 | 18.54 | 18.70 | 17,518 | -0.30(-1.56%) |
May 21, 2010 | 17.94 | 19.07 | 17.87 | 19.00 | 227,912 | +0.47(+2.56%) |
May 20, 2010 | 19.35 | 19.35 | 18.05 | 18.53 | 17,447 | -1.15(-5.86%) |
May 19, 2010 | 19.37 | 19.68 | 19.31 | 19.68 | 5,137 | +0.19(+0.95%) |
May 18, 2010 | 19.92 | 19.92 | 19.49 | 19.49 | 2,730 | -0.24(-1.24%) |
May 17, 2010 | 20.00 | 20.00 | 19.49 | 19.74 | 1,705 | -0.39(-1.95%) |
May 14, 2010 | 20.13 | 21.00 | 19.96 | 20.13 | 17,349 | -1.37(-6.38%) |
May 13, 2010 | 21.78 | 21.87 | 21.50 | 21.50 | 3,463 | -0.55(-2.48%) |
May 12, 2010 | 22.17 | 22.19 | 22.05 | 22.05 | 3,263 | +0.41(+1.91%) |
May 11, 2010 | 22.03 | 22.25 | 21.63 | 21.64 | 29,302 | -0.48(-2.15%) |
May 10, 2010 | 22.44 | 22.44 | 22.11 | 22.11 | 11,358 | +2.46(+12.51%) |
May 07, 2010 | 20.24 | 20.45 | 19.23 | 19.65 | 8,403 | -0.09(-0.44%) |
May 06, 2010 | 21.51 | 24.28 | 0.0455 | 19.74 | 46,113 | -2.43(-10.96%) |
May 05, 2010 | 21.94 | 22.17 | 21.94 | 22.17 | 3,509 | -0.55(-2.40%) |
May 04, 2010 | 23.37 | 23.37 | 22.72 | 22.72 | 8,379 | -1.69(-6.93%) |
May 03, 2010 | 24.30 | 24.41 | 24.30 | 24.41 | 9,234 | +0.13(+0.54%) |
Apr 30, 2010 | 24.63 | 24.64 | 24.24 | 24.28 | 5,781 | -0.56(-2.27%) |
Apr 29, 2010 | 24.77 | 24.84 | 24.77 | 24.84 | 1,231 | +0.61(+2.51%) |
Apr 28, 2010 | 24.47 | 24.47 | 23.91 | 24.23 | 42,372 | -0.13(-0.53%) |
Apr 27, 2010 | 25.35 | 25.35 | 24.36 | 24.36 | 21,086 | -2.03(-7.69%) |
Apr 26, 2010 | 26.40 | 26.49 | 26.34 | 26.39 | 6,649 | +0.32(+1.21%) |
Apr 23, 2010 | 25.77 | 26.14 | 25.65 | 26.08 | 21,415 | +0.11(+0.43%) |
Apr 22, 2010 | 25.48 | 25.97 | 25.48 | 25.97 | 2,154 | -0.46(-1.75%) |
Apr 21, 2010 | 26.60 | 26.61 | 26.24 | 26.43 | 20,347 | -0.34(-1.26%) |
Apr 20, 2010 | 26.75 | 26.77 | 26.75 | 26.77 | 1,277 | +0.78(+3.00%) |
Apr 19, 2010 | 25.96 | 25.99 | 25.90 | 25.99 | 16,179 | -0.71(-2.66%) |
Apr 16, 2010 | 27.51 | 27.51 | 26.33 | 26.70 | 15,240 | -1.13(-4.06%) |
Apr 15, 2010 | 27.61 | 27.90 | 27.61 | 27.83 | 9,542 | -0.09(-0.33%) |
Apr 14, 2010 | 27.53 | 27.92 | 27.51 | 27.92 | 15,176 | +0.77(+2.82%) |
Apr 13, 2010 | 27.16 | 27.16 | 27.03 | 27.16 | 2,394 | -0.05(-0.19%) |
Apr 12, 2010 | 27.44 | 27.44 | 27.21 | 27.21 | 16,727 | +0.43(+1.59%) |
Apr 09, 2010 | 26.77 | 26.78 | 26.77 | 26.78 | 1,846 | +0.39(+1.46%) |
Apr 08, 2010 | 25.38 | 26.43 | 25.38 | 26.39 | 10,066 | -0.30(-1.12%) |
Apr 05, 2010 | 26.69 | 26.69 | 26.69 | 26.69 | 0 | +0.80(+3.10%) |
Mar 30, 2010 | 26.19 | 25.89 | 25.89 | 25.89 | 1,846 | -0.07(-0.26%) |
Mar 29, 2010 | 25.73 | 25.96 | 25.73 | 25.96 | 5,233 | +0.69(+2.72%) |
Mar 26, 2010 | 25.39 | 25.39 | 25.27 | 25.27 | 1,422 | -0.12(-0.48%) |
Mar 25, 2010 | 25.49 | 25.64 | 25.37 | 25.39 | 27,089 | +0.45(+1.78%) |
Mar 24, 2010 | 25.17 | 25.21 | 24.36 | 24.95 | 144,218 | -0.69(-2.70%) |
Mar 23, 2010 | 25.68 | 25.73 | 25.64 | 25.64 | 8,354 | +0.01(+0.04%) |
Mar 22, 2010 | 24.82 | 25.63 | 24.71 | 25.63 | 38,340 | +0.21(+0.82%) |
Mar 19, 2010 | 25.73 | 25.73 | 25.42 | 25.42 | 31,398 | -0.41(-1.59%) |
Mar 18, 2010 | 25.64 | 25.83 | 25.64 | 25.83 | 935 | -0.46(-1.75%) |
Mar 17, 2010 | 26.29 | 26.49 | 26.20 | 26.29 | 141,811 | +0.36(+1.39%) |
Mar 16, 2010 | 25.71 | 25.93 | 25.71 | 25.93 | 1,846 | +0.81(+3.23%) |
Mar 15, 2010 | 25.12 | 25.12 | 25.12 | 25.12 | 307 | -0.36(-1.43%) |
Mar 12, 2010 | 25.48 | 25.48 | 25.48 | 25.48 | 948 | +0.27(+1.09%) |
Mar 10, 2010 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.28(+1.13%) |
Mar 09, 2010 | 24.75 | 25.09 | 24.75 | 24.93 | 5,876 | -0.11(-0.43%) |
Mar 08, 2010 | 25.02 | 25.17 | 25.02 | 25.04 | 1,770 | +0.05(+0.18%) |
Mar 05, 2010 | 24.31 | 25.12 | 24.31 | 24.99 | 5,787 | +0.70(+2.89%) |
Mar 03, 2010 | 23.99 | 24.29 | 24.29 | 24.29 | 923 | +1.39(+6.07%) |