Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.80 | 19.40 | 19.10 | 19.10 | 15,050 | +1.30(+7.30%) |
May 27, 2010 | 17.48 | 18.10 | 17.44 | 17.80 | 26,744 | +1.50(+9.20%) |
May 26, 2010 | 16.80 | 17.00 | 16.30 | 16.30 | 194,930 | -1.95(-10.68%) |
May 25, 2010 | 18.32 | 18.32 | 17.86 | 18.25 | 19,151 | -1.88(-9.34%) |
May 24, 2010 | 20.13 | 20.13 | 20.13 | 20.13 | 500 | +0.13(+0.65%) |
May 21, 2010 | 19.59 | 20.20 | 19.59 | 20.00 | 7,621 | -0.35(-1.72%) |
May 20, 2010 | 19.83 | 20.35 | 19.81 | 20.35 | 4,097 | -0.50(-2.40%) |
May 19, 2010 | 21.70 | 21.70 | 20.80 | 20.85 | 2,850 | -1.35(-6.08%) |
May 18, 2010 | 22.45 | 22.45 | 22.20 | 22.20 | 1,100 | +0.10(+0.45%) |
May 17, 2010 | 22.37 | 22.37 | 22.00 | 22.10 | 10,500 | +0.00(+0.00%) |
May 14, 2010 | 23.05 | 23.05 | 22.04 | 22.10 | 7,144 | -1.25(-5.35%) |
May 13, 2010 | 23.35 | 23.35 | 23.35 | 23.35 | 400 | -0.35(-1.48%) |
May 12, 2010 | 23.68 | 23.70 | 23.40 | 23.70 | 7,800 | +0.70(+3.04%) |
May 11, 2010 | 23.15 | 23.15 | 23.00 | 23.00 | 2,800 | -0.85(-3.56%) |
May 10, 2010 | 23.85 | 23.85 | 23.85 | 23.85 | 5,899 | +1.75(+7.92%) |
May 07, 2010 | 22.25 | 22.25 | 22.00 | 22.10 | 5,800 | -0.60(-2.64%) |
May 06, 2010 | 23.84 | 24.00 | 22.70 | 22.70 | 3,861 | -1.50(-6.20%) |
May 05, 2010 | 25.35 | 25.35 | 23.90 | 24.20 | 4,800 | -2.10(-7.98%) |
May 04, 2010 | 26.10 | 26.50 | 25.75 | 26.30 | 3,880 | -0.55(-2.05%) |
May 03, 2010 | 26.85 | 26.85 | 26.85 | 26.85 | 1,071 | -0.65(-2.36%) |
Apr 30, 2010 | 27.20 | 27.50 | 27.19 | 27.50 | 2,495 | -0.05(-0.18%) |
Apr 29, 2010 | 27.37 | 27.55 | 27.36 | 27.55 | 6,796 | +0.81(+3.01%) |
Apr 28, 2010 | 27.34 | 27.44 | 26.74 | 26.74 | 15,497 | -0.96(-3.45%) |
Apr 27, 2010 | 27.20 | 27.70 | 27.20 | 27.70 | 1,100 | -0.35(-1.25%) |
Apr 26, 2010 | 27.75 | 28.40 | 27.75 | 28.05 | 2,210 | +0.55(+2.00%) |
Apr 23, 2010 | 27.88 | 27.90 | 27.50 | 27.50 | 1,225 | +0.47(+1.74%) |
Apr 22, 2010 | 26.95 | 27.03 | 26.95 | 27.03 | 3,482 | -0.77(-2.77%) |
Apr 21, 2010 | 27.80 | 27.80 | 27.50 | 27.80 | 6,807 | +0.06(+0.22%) |
Apr 20, 2010 | 27.74 | 27.74 | 27.74 | 27.74 | 675 | +0.44(+1.61%) |
Apr 19, 2010 | 27.14 | 27.40 | 27.04 | 27.30 | 3,337 | -0.20(-0.73%) |
Apr 16, 2010 | 28.20 | 28.58 | 27.50 | 27.50 | 74,812 | -1.80(-6.14%) |
Apr 15, 2010 | 28.92 | 29.30 | 28.92 | 29.30 | 1,708 | +0.15(+0.51%) |
Apr 14, 2010 | 28.95 | 29.30 | 28.95 | 29.15 | 18,678 | +0.65(+2.28%) |
Apr 13, 2010 | 28.55 | 28.55 | 28.50 | 28.50 | 300 | -0.20(-0.70%) |
Apr 12, 2010 | 28.75 | 28.83 | 28.70 | 28.70 | 2,800 | -0.10(-0.35%) |
Apr 09, 2010 | 28.46 | 28.80 | 28.46 | 28.80 | 4,830 | +1.15(+4.16%) |
Apr 08, 2010 | 27.67 | 28.15 | 27.65 | 27.65 | 625 | -0.60(-2.12%) |
Apr 07, 2010 | 28.45 | 28.45 | 28.25 | 28.25 | 2,037 | -0.10(-0.35%) |
Apr 06, 2010 | 28.40 | 28.65 | 28.20 | 28.35 | 35,610 | +1.05(+3.85%) |
Apr 05, 2010 | 26.90 | 27.50 | 26.89 | 27.30 | 11,472 | +0.15(+0.55%) |
Apr 01, 2010 | 27.15 | 27.15 | 27.15 | 0 | +0.94(+3.59%) | |
Mar 31, 2010 | 26.05 | 26.21 | 26.05 | 26.21 | 17,007 | +0.16(+0.61%) |
Mar 30, 2010 | 26.20 | 26.20 | 25.70 | 26.05 | 7,850 | -0.90(-3.34%) |
Mar 29, 2010 | 26.70 | 26.95 | 26.70 | 26.95 | 1,991 | +0.89(+3.42%) |
Mar 26, 2010 | 26.70 | 26.70 | 26.06 | 26.06 | 2,313 | +0.11(+0.42%) |
Mar 25, 2010 | 26.01 | 26.01 | 25.95 | 25.95 | 3,400 | -0.86(-3.21%) |
Mar 23, 2010 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | -0.04(-0.15%) |
Mar 22, 2010 | 26.45 | 26.85 | 26.45 | 26.85 | 15,455 | -0.45(-1.65%) |
Mar 19, 2010 | 26.96 | 27.30 | 26.67 | 27.30 | 16,100 | +1.05(+4.00%) |
Mar 18, 2010 | 26.45 | 26.64 | 26.25 | 26.25 | 9,114 | +0.25(+0.96%) |
Mar 17, 2010 | 26.15 | 26.15 | 26.00 | 26.00 | 6,300 | +1.20(+4.84%) |
Mar 16, 2010 | 24.50 | 25.00 | 24.50 | 24.80 | 1,145 | +1.00(+4.20%) |
Mar 15, 2010 | 23.71 | 23.89 | 23.71 | 23.80 | 3,701 | -0.05(-0.21%) |
Mar 12, 2010 | 24.00 | 24.05 | 23.85 | 23.85 | 1,439 | +0.50(+2.14%) |
Mar 11, 2010 | 23.48 | 23.62 | 23.35 | 23.35 | 2,000 | -0.10(-0.43%) |
Mar 10, 2010 | 23.64 | 23.79 | 23.45 | 23.45 | 1,893 | -1.04(-4.25%) |
Mar 09, 2010 | 24.50 | 24.60 | 24.49 | 24.49 | 4,951 | -0.26(-1.05%) |
Mar 08, 2010 | 24.77 | 24.77 | 24.75 | 24.75 | 600 | -0.25(-1.00%) |
Mar 05, 2010 | 24.88 | 25.00 | 24.75 | 25.00 | 2,550 | +0.40(+1.63%) |
Mar 04, 2010 | 24.39 | 24.62 | 24.39 | 24.60 | 848 | +1.00(+4.24%) |
Mar 03, 2010 | 23.86 | 23.86 | 23.60 | 23.60 | 400 | -0.25(-1.05%) |