Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.56 | 19.99 | 19.31 | 19.56 | 127,470 | -0.31(-1.54%) |
May 27, 2010 | 19.50 | 19.90 | 19.24 | 19.86 | 59,611 | +0.84(+4.42%) |
May 26, 2010 | 19.02 | 19.78 | 19.00 | 19.02 | 383 | -0.11(-0.57%) |
May 25, 2010 | 18.83 | 19.19 | 18.70 | 19.13 | 88,184 | -0.19(-0.97%) |
May 24, 2010 | 19.87 | 19.91 | 19.29 | 19.32 | 64,703 | -0.47(-2.40%) |
May 21, 2010 | 19.22 | 20.17 | 19.16 | 19.79 | 115,197 | +0.22(+1.11%) |
May 20, 2010 | 19.36 | 19.78 | 19.32 | 19.58 | 188,223 | -1.11(-5.36%) |
May 19, 2010 | 20.68 | 20.76 | 20.28 | 20.68 | 91,119 | -0.07(-0.36%) |
May 18, 2010 | 21.12 | 21.44 | 20.68 | 20.76 | 95,430 | -0.03(-0.14%) |
May 17, 2010 | 20.93 | 21.07 | 20.48 | 20.79 | 82,203 | +0.00(+0.00%) |
May 14, 2010 | 20.79 | 21.32 | 20.25 | 20.79 | 131,391 | -0.54(-2.54%) |
May 13, 2010 | 21.42 | 22.07 | 21.11 | 21.33 | 82,845 | -0.10(-0.46%) |
May 12, 2010 | 20.47 | 21.54 | 20.45 | 21.43 | 70,380 | +0.98(+4.77%) |
May 11, 2010 | 20.46 | 20.61 | 20.24 | 20.45 | 133,730 | +0.00(+0.00%) |
May 10, 2010 | 20.43 | 20.50 | 20.21 | 20.45 | 106,483 | +0.39(+1.97%) |
May 07, 2010 | 21.03 | 21.10 | 19.69 | 20.06 | 104,243 | -1.09(-5.17%) |
May 06, 2010 | 21.65 | 21.70 | 20.86 | 21.15 | 126,687 | -0.34(-1.60%) |
May 05, 2010 | 21.56 | 22.06 | 21.35 | 21.50 | 166,848 | -0.53(-2.42%) |
May 04, 2010 | 21.89 | 22.24 | 20.57 | 22.03 | 139,308 | -1.37(-5.85%) |
May 03, 2010 | 22.58 | 23.61 | 22.38 | 23.40 | 57,474 | +0.84(+3.71%) |
Apr 30, 2010 | 23.59 | 23.65 | 22.46 | 22.56 | 88,606 | -1.07(-4.55%) |
Apr 29, 2010 | 23.30 | 23.95 | 23.24 | 23.64 | 63,513 | +0.55(+2.39%) |
Apr 28, 2010 | 23.42 | 23.55 | 23.04 | 23.08 | 33,394 | -0.27(-1.14%) |
Apr 27, 2010 | 23.26 | 23.67 | 22.96 | 23.35 | 61,035 | +0.02(+0.08%) |
Apr 26, 2010 | 23.21 | 23.78 | 23.21 | 23.33 | 38,762 | +0.03(+0.13%) |
Apr 23, 2010 | 23.82 | 23.82 | 23.21 | 23.30 | 45,807 | -0.52(-2.19%) |
Apr 22, 2010 | 22.87 | 23.89 | 22.70 | 23.82 | 37,241 | +0.69(+2.98%) |
Apr 21, 2010 | 23.46 | 23.67 | 23.03 | 23.13 | 63,626 | -0.28(-1.18%) |
Apr 20, 2010 | 23.59 | 23.62 | 23.10 | 23.41 | 56,905 | +0.53(+2.33%) |
Apr 19, 2010 | 22.44 | 23.17 | 22.44 | 22.88 | 54,841 | +0.20(+0.87%) |
Apr 16, 2010 | 22.52 | 22.88 | 22.40 | 22.68 | 58,319 | +0.16(+0.70%) |
Apr 15, 2010 | 22.55 | 22.59 | 22.44 | 22.52 | 33,213 | +0.03(+0.13%) |
Apr 14, 2010 | 22.29 | 22.63 | 22.28 | 22.49 | 57,198 | +0.41(+1.88%) |
Apr 13, 2010 | 22.21 | 22.26 | 21.97 | 22.08 | 28,193 | -0.25(-1.10%) |
Apr 12, 2010 | 21.84 | 22.49 | 21.84 | 22.32 | 75,080 | +0.56(+2.58%) |
Apr 09, 2010 | 21.65 | 21.83 | 21.46 | 21.76 | 21,192 | +0.17(+0.78%) |
Apr 08, 2010 | 21.67 | 21.82 | 21.56 | 21.60 | 148,369 | -0.11(-0.50%) |
Apr 07, 2010 | 21.42 | 21.78 | 21.42 | 21.70 | 45,404 | +0.12(+0.55%) |
Apr 06, 2010 | 21.45 | 21.68 | 21.29 | 21.59 | 88,524 | +0.03(+0.14%) |
Apr 05, 2010 | 21.18 | 21.63 | 21.18 | 21.56 | 76,334 | +0.39(+1.86%) |
Apr 01, 2010 | 20.90 | 21.16 | 21.16 | 21.16 | 75,585 | +0.45(+2.19%) |
Mar 31, 2010 | 21.07 | 21.45 | 20.70 | 20.71 | 68,569 | -0.38(-1.82%) |
Mar 30, 2010 | 21.18 | 21.43 | 20.73 | 21.09 | 29,223 | +0.01(+0.05%) |
Mar 29, 2010 | 21.13 | 21.44 | 20.97 | 21.08 | 34,896 | +0.12(+0.56%) |
Mar 26, 2010 | 20.66 | 21.15 | 20.66 | 20.96 | 65,944 | +0.35(+1.72%) |
Mar 25, 2010 | 20.98 | 21.16 | 20.57 | 20.61 | 46,919 | -0.14(-0.67%) |
Mar 24, 2010 | 20.87 | 20.97 | 20.58 | 20.75 | 45,871 | -0.15(-0.71%) |
Mar 23, 2010 | 20.68 | 21.12 | 20.61 | 20.90 | 60,826 | +0.25(+1.19%) |
Mar 22, 2010 | 20.45 | 20.80 | 20.45 | 20.65 | 72,065 | +0.12(+0.58%) |
Mar 19, 2010 | 20.13 | 20.56 | 19.92 | 20.53 | 189,277 | +0.54(+2.71%) |
Mar 18, 2010 | 19.92 | 20.06 | 19.92 | 19.99 | 50,852 | +0.03(+0.15%) |
Mar 17, 2010 | 20.12 | 20.25 | 19.91 | 19.96 | 21,722 | -0.05(-0.25%) |
Mar 16, 2010 | 19.88 | 20.06 | 19.71 | 20.01 | 44,565 | +0.23(+1.15%) |
Mar 15, 2010 | 19.74 | 19.86 | 19.74 | 19.78 | 123,349 | -0.08(-0.40%) |
Mar 12, 2010 | 19.90 | 20.01 | 19.57 | 19.86 | 63,450 | +0.00(+0.00%) |
Mar 11, 2010 | 19.54 | 20.00 | 19.41 | 19.86 | 95,806 | +0.23(+1.15%) |
Mar 10, 2010 | 19.59 | 19.80 | 19.55 | 19.63 | 44,341 | +0.09(+0.45%) |
Mar 09, 2010 | 18.98 | 19.59 | 18.98 | 19.55 | 43,090 | +0.45(+2.37%) |
Mar 08, 2010 | 19.34 | 19.34 | 19.08 | 19.09 | 63,723 | -0.20(-1.02%) |
Mar 05, 2010 | 19.07 | 19.31 | 18.97 | 19.29 | 56,406 | +0.32(+1.66%) |
Mar 04, 2010 | 19.02 | 19.14 | 18.63 | 18.97 | 39,034 | +0.05(+0.26%) |
Mar 03, 2010 | 18.68 | 19.00 | 18.58 | 18.92 | 74,139 | +0.25(+1.32%) |
Mar 02, 2010 | 18.09 | 18.87 | 18.09 | 18.68 | 84,149 | +0.68(+3.78%) |