Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.61 | 18.86 | 18.61 | 18.61 | 8,336 | -0.51(-2.66%) |
May 27, 2010 | 18.94 | 19.12 | 18.87 | 19.12 | 17,250 | +0.76(+4.13%) |
May 26, 2010 | 18.43 | 18.47 | 18.36 | 18.36 | 7,374 | -0.31(-1.67%) |
May 25, 2010 | 18.03 | 18.67 | 17.93 | 18.67 | 70,406 | -0.27(-1.43%) |
May 24, 2010 | 19.19 | 19.19 | 18.94 | 18.94 | 7,374 | -0.48(-2.46%) |
May 21, 2010 | 18.50 | 19.42 | 18.50 | 19.42 | 49,699 | +0.23(+1.19%) |
May 20, 2010 | 19.27 | 19.27 | 19.11 | 19.19 | 4,809 | -0.45(-2.29%) |
May 19, 2010 | 19.62 | 19.68 | 19.51 | 19.64 | 8,016 | +0.29(+1.49%) |
May 18, 2010 | 20.04 | 20.12 | 19.34 | 19.35 | 6,252 | -0.79(-3.93%) |
May 17, 2010 | 20.07 | 20.16 | 19.75 | 20.15 | 94,268 | +0.39(+1.97%) |
May 14, 2010 | 19.76 | 20.27 | 19.76 | 19.76 | 18,016 | -0.85(-4.12%) |
May 13, 2010 | 20.63 | 20.75 | 20.58 | 20.61 | 31,422 | -0.23(-1.11%) |
May 12, 2010 | 20.65 | 20.96 | 20.65 | 20.84 | 29,819 | +0.27(+1.30%) |
May 11, 2010 | 20.95 | 20.95 | 20.57 | 20.57 | 33,186 | -0.70(-3.30%) |
May 10, 2010 | 21.31 | 21.31 | 21.27 | 21.27 | 13,947 | +1.14(+5.69%) |
May 07, 2010 | 20.77 | 20.77 | 20.08 | 20.13 | 17,442 | +0.14(+0.70%) |
May 06, 2010 | 20.66 | 21.14 | 18.58 | 19.98 | 21,611 | -0.86(-4.14%) |
May 05, 2010 | 20.72 | 20.85 | 20.72 | 20.85 | 5,450 | -0.04(-0.21%) |
May 04, 2010 | 21.63 | 21.63 | 20.70 | 20.89 | 18,658 | -1.46(-6.53%) |
May 03, 2010 | 22.04 | 22.37 | 22.04 | 22.35 | 18,917 | +0.21(+0.96%) |
Apr 30, 2010 | 22.35 | 22.35 | 22.05 | 22.14 | 5,771 | -0.18(-0.81%) |
Apr 29, 2010 | 22.14 | 22.41 | 22.14 | 22.32 | 35,591 | +0.51(+2.34%) |
Apr 28, 2010 | 21.81 | 21.85 | 21.70 | 21.81 | 7,214 | -0.24(-1.08%) |
Apr 27, 2010 | 22.05 | 22.05 | 22.05 | 22.05 | 3,527 | -0.77(-3.36%) |
Apr 26, 2010 | 22.76 | 22.88 | 22.76 | 22.82 | 7,695 | +0.30(+1.33%) |
Apr 23, 2010 | 22.05 | 22.52 | 22.05 | 22.52 | 19,206 | +0.44(+1.98%) |
Apr 22, 2010 | 21.91 | 22.08 | 21.83 | 22.08 | 9,115 | -0.37(-1.67%) |
Apr 21, 2010 | 22.52 | 22.52 | 22.43 | 22.45 | 10,420 | -0.05(-0.24%) |
Apr 20, 2010 | 22.40 | 22.51 | 22.40 | 22.51 | 2,020 | +0.11(+0.48%) |
Apr 19, 2010 | 22.47 | 22.47 | 22.37 | 22.40 | 4,040 | -0.21(-0.93%) |
Apr 16, 2010 | 22.53 | 22.67 | 22.53 | 22.61 | 4,040 | -0.93(-3.95%) |
Apr 15, 2010 | 23.28 | 23.54 | 23.28 | 23.54 | 5,325 | +0.26(+1.13%) |
Apr 14, 2010 | 23.20 | 23.32 | 23.09 | 23.28 | 5,274 | +0.30(+1.30%) |
Apr 13, 2010 | 23.22 | 23.22 | 22.98 | 22.98 | 19,796 | -0.21(-0.91%) |
Apr 12, 2010 | 23.10 | 23.27 | 23.10 | 23.19 | 3,046 | +0.08(+0.34%) |
Apr 09, 2010 | 23.03 | 23.11 | 23.03 | 23.11 | 888 | +0.39(+1.72%) |
Apr 08, 2010 | 22.81 | 22.81 | 22.72 | 22.72 | 3,847 | -0.36(-1.55%) |
Apr 07, 2010 | 23.03 | 23.08 | 22.93 | 23.08 | 5,130 | +0.02(+0.07%) |
Apr 06, 2010 | 22.94 | 23.06 | 22.90 | 23.06 | 3,206 | -0.05(-0.20%) |
Apr 05, 2010 | 22.92 | 23.11 | 22.92 | 23.11 | 801 | +0.36(+1.58%) |
Apr 01, 2010 | 22.82 | 22.75 | 22.75 | 22.75 | 5,450 | -0.02(-0.07%) |
Mar 30, 2010 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.21(+0.91%) |
Mar 29, 2010 | 22.52 | 22.56 | 22.51 | 22.56 | 21,162 | +0.64(+2.90%) |
Mar 26, 2010 | 21.92 | 21.92 | 21.92 | 21.92 | 641 | +0.38(+1.75%) |
Mar 25, 2010 | 21.55 | 21.55 | 21.55 | 21.55 | 1,603 | -0.18(-0.82%) |
Mar 24, 2010 | 21.72 | 21.73 | 21.72 | 21.73 | 2,129 | -0.30(-1.34%) |
Mar 22, 2010 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.14(+0.66%) |
Mar 19, 2010 | 21.92 | 21.92 | 21.73 | 21.88 | 3,129 | -0.06(-0.27%) |
Mar 18, 2010 | 21.98 | 21.98 | 21.94 | 21.94 | 721 | -0.10(-0.47%) |
Mar 17, 2010 | 21.99 | 22.11 | 21.99 | 22.04 | 2,565 | -0.07(-0.32%) |
Mar 16, 2010 | 22.07 | 22.11 | 22.07 | 22.11 | 3,847 | +0.59(+2.75%) |
Mar 15, 2010 | 21.52 | 21.52 | 21.52 | 21.52 | 3,866 | -0.14(-0.64%) |
Mar 12, 2010 | 21.72 | 21.77 | 21.56 | 21.66 | 4,828 | +0.59(+2.82%) |
Mar 10, 2010 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | -0.31(-1.47%) |
Mar 09, 2010 | 21.44 | 21.44 | 21.35 | 21.38 | 4,649 | -0.10(-0.47%) |
Mar 08, 2010 | 21.52 | 21.52 | 21.48 | 21.48 | 7,166 | +0.55(+2.64%) |
Mar 05, 2010 | 20.86 | 20.93 | 20.86 | 20.93 | 5,226 | +0.16(+0.78%) |
Mar 04, 2010 | 20.90 | 20.90 | 20.60 | 20.76 | 6,720 | -0.44(-2.09%) |
Mar 03, 2010 | 21.14 | 21.35 | 21.11 | 21.21 | 4,424 | +0.31(+1.46%) |