Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.64 | 18.89 | 18.53 | 18.65 | 18,821 | +0.01(+0.05%) |
May 27, 2010 | 18.23 | 18.78 | 18.23 | 18.64 | 10,268 | +0.51(+2.81%) |
May 26, 2010 | 18.08 | 18.37 | 18.00 | 18.13 | 16,827 | -0.18(-0.98%) |
May 25, 2010 | 18.07 | 18.31 | 17.89 | 18.31 | 30,967 | -0.12(-0.65%) |
May 24, 2010 | 18.49 | 18.74 | 18.41 | 18.43 | 14,407 | +0.18(+0.99%) |
May 21, 2010 | 17.90 | 18.45 | 17.90 | 18.25 | 14,344 | +0.28(+1.56%) |
May 20, 2010 | 17.92 | 18.38 | 17.92 | 17.97 | 120,839 | -1.30(-6.75%) |
May 19, 2010 | 18.80 | 19.28 | 18.80 | 19.27 | 22,192 | +0.10(+0.52%) |
May 18, 2010 | 19.35 | 19.54 | 19.00 | 19.17 | 18,472 | +0.23(+1.21%) |
May 17, 2010 | 19.00 | 19.19 | 18.74 | 18.94 | 15,402 | -0.29(-1.51%) |
May 14, 2010 | 19.45 | 19.65 | 19.19 | 19.23 | 15,455 | -0.64(-3.22%) |
May 13, 2010 | 19.91 | 20.03 | 19.63 | 19.87 | 28,329 | +0.39(+2.00%) |
May 12, 2010 | 19.38 | 19.56 | 19.30 | 19.48 | 14,823 | +0.07(+0.36%) |
May 11, 2010 | 19.35 | 19.55 | 19.23 | 19.41 | 15,392 | +0.19(+0.99%) |
May 10, 2010 | 19.46 | 19.46 | 19.22 | 19.22 | 19,559 | +0.87(+4.74%) |
May 07, 2010 | 18.60 | 18.82 | 18.08 | 18.35 | 13,287 | -0.55(-2.91%) |
May 06, 2010 | 19.78 | 19.82 | 18.42 | 18.90 | 12,873 | -1.11(-5.55%) |
May 05, 2010 | 20.22 | 20.23 | 19.95 | 20.01 | 15,267 | -0.43(-2.10%) |
May 04, 2010 | 20.50 | 20.70 | 20.35 | 20.44 | 27,786 | -0.24(-1.16%) |
May 03, 2010 | 20.50 | 20.80 | 20.45 | 20.68 | 15,465 | +0.20(+0.98%) |
Apr 30, 2010 | 20.94 | 20.94 | 20.48 | 20.48 | 13,496 | -0.59(-2.80%) |
Apr 29, 2010 | 20.95 | 21.25 | 20.95 | 21.07 | 13,762 | +0.55(+2.68%) |
Apr 28, 2010 | 20.82 | 20.83 | 20.44 | 20.52 | 13,001 | -0.13(-0.63%) |
Apr 27, 2010 | 21.05 | 21.20 | 20.65 | 20.65 | 11,377 | -0.96(-4.44%) |
Apr 26, 2010 | 21.70 | 21.78 | 21.58 | 21.61 | 10,130 | -0.06(-0.28%) |
Apr 23, 2010 | 21.30 | 21.67 | 21.30 | 21.67 | 5,839 | +0.31(+1.45%) |
Apr 22, 2010 | 21.05 | 21.41 | 21.05 | 21.36 | 9,871 | -0.03(-0.14%) |
Apr 21, 2010 | 21.42 | 21.51 | 21.35 | 21.39 | 9,683 | +0.23(+1.09%) |
Apr 20, 2010 | 21.30 | 21.44 | 21.12 | 21.16 | 14,576 | +0.00(+0.00%) |
Apr 19, 2010 | 20.85 | 21.21 | 20.85 | 21.16 | 21,255 | -0.24(-1.12%) |
Apr 16, 2010 | 21.59 | 21.63 | 21.20 | 21.40 | 11,108 | -0.15(-0.70%) |
Apr 15, 2010 | 21.53 | 21.72 | 21.35 | 21.55 | 194,806 | +0.01(+0.05%) |
Apr 14, 2010 | 21.50 | 21.77 | 21.46 | 21.54 | 132,588 | +0.07(+0.33%) |
Apr 13, 2010 | 21.50 | 21.60 | 21.41 | 21.47 | 5,688 | +0.27(+1.27%) |
Apr 12, 2010 | 21.35 | 21.50 | 21.20 | 21.20 | 8,957 | +0.49(+2.37%) |
Apr 09, 2010 | 20.55 | 20.86 | 20.55 | 20.71 | 259,301 | +0.11(+0.53%) |
Apr 08, 2010 | 20.31 | 20.60 | 20.31 | 20.60 | 66,217 | +0.33(+1.63%) |
Apr 07, 2010 | 20.10 | 20.49 | 20.10 | 20.27 | 46,735 | +0.15(+0.75%) |
Apr 06, 2010 | 19.77 | 20.14 | 19.77 | 20.12 | 11,952 | -0.13(-0.64%) |
Apr 05, 2010 | 20.00 | 20.34 | 20.00 | 20.25 | 7,250 | +0.27(+1.35%) |
Apr 01, 2010 | 19.98 | 19.98 | 19.98 | 0 | +0.22(+1.11%) | |
Mar 31, 2010 | 19.67 | 19.94 | 19.67 | 19.76 | 16,713 | +0.01(+0.05%) |
Mar 30, 2010 | 19.77 | 19.95 | 19.74 | 19.75 | 5,861 | -0.05(-0.25%) |
Mar 29, 2010 | 19.75 | 19.84 | 19.67 | 19.80 | 7,300 | +0.49(+2.54%) |
Mar 26, 2010 | 19.30 | 19.90 | 18.30 | 19.31 | 32,641 | -0.04(-0.21%) |
Mar 25, 2010 | 19.76 | 19.79 | 19.35 | 19.35 | 11,507 | -0.01(-0.05%) |
Mar 24, 2010 | 19.51 | 19.70 | 19.35 | 19.36 | 16,310 | -0.36(-1.83%) |
Mar 23, 2010 | 19.65 | 19.86 | 19.65 | 19.72 | 5,379 | -0.11(-0.55%) |
Mar 22, 2010 | 19.52 | 19.97 | 19.52 | 19.83 | 15,224 | -0.11(-0.55%) |
Mar 19, 2010 | 20.21 | 20.24 | 19.90 | 19.94 | 18,022 | -0.29(-1.43%) |
Mar 18, 2010 | 20.38 | 20.38 | 20.20 | 20.23 | 8,070 | -0.09(-0.44%) |
Mar 17, 2010 | 20.30 | 20.44 | 20.30 | 20.32 | 7,902 | -0.02(-0.10%) |
Mar 16, 2010 | 20.00 | 20.43 | 20.00 | 20.34 | 10,461 | +0.36(+1.80%) |
Mar 15, 2010 | 19.93 | 19.98 | 19.93 | 19.98 | 5,760 | -0.15(-0.75%) |
Mar 12, 2010 | 20.15 | 20.31 | 20.07 | 20.13 | 9,017 | +0.01(+0.05%) |
Mar 11, 2010 | 20.12 | 20.39 | 20.12 | 20.12 | 10,239 | +0.10(+0.50%) |
Mar 10, 2010 | 19.96 | 20.17 | 19.96 | 20.02 | 85,838 | -0.12(-0.60%) |
Mar 09, 2010 | 19.92 | 20.30 | 19.92 | 20.14 | 9,161 | -0.15(-0.74%) |
Mar 08, 2010 | 20.30 | 20.46 | 20.26 | 20.29 | 9,384 | +0.05(+0.25%) |
Mar 05, 2010 | 20.16 | 20.39 | 20.16 | 20.24 | 20,191 | +0.17(+0.85%) |
Mar 04, 2010 | 20.48 | 20.48 | 20.05 | 20.07 | 11,754 | -0.07(-0.35%) |
Mar 03, 2010 | 20.06 | 20.41 | 20.06 | 20.14 | 86,419 | -0.01(-0.05%) |
Mar 02, 2010 | 20.05 | 20.35 | 20.05 | 20.15 | 8,065 | -0.06(-0.30%) |