Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.61 | 18.94 | 18.51 | 18.61 | 15,764 | +0.00(+0.00%) |
May 27, 2010 | 18.26 | 18.70 | 18.26 | 18.61 | 16,836 | +0.74(+4.14%) |
May 26, 2010 | 17.77 | 18.25 | 17.77 | 17.87 | 57,061 | -0.12(-0.67%) |
May 25, 2010 | 17.75 | 18.15 | 17.58 | 17.99 | 69,181 | -0.46(-2.49%) |
May 24, 2010 | 18.25 | 18.59 | 18.25 | 18.45 | 34,997 | +0.11(+0.60%) |
May 21, 2010 | 18.16 | 18.34 | 17.50 | 18.34 | 40,806 | +0.50(+2.80%) |
May 20, 2010 | 17.90 | 18.10 | 17.78 | 17.84 | 38,360 | -0.48(-2.62%) |
May 19, 2010 | 18.12 | 18.40 | 18.01 | 18.32 | 22,036 | +0.04(+0.22%) |
May 18, 2010 | 18.02 | 18.47 | 17.95 | 18.28 | 29,521 | +0.00(+0.00%) |
May 17, 2010 | 18.05 | 18.28 | 18.01 | 18.28 | 35,090 | +0.03(+0.16%) |
May 14, 2010 | 18.40 | 18.40 | 18.10 | 18.25 | 66,998 | -0.23(-1.24%) |
May 13, 2010 | 18.96 | 18.96 | 18.46 | 18.48 | 27,661 | -0.36(-1.91%) |
May 12, 2010 | 18.52 | 18.85 | 18.52 | 18.84 | 31,104 | -0.12(-0.63%) |
May 11, 2010 | 19.15 | 19.15 | 18.90 | 18.96 | 209,724 | -0.74(-3.76%) |
May 10, 2010 | 19.83 | 19.83 | 19.70 | 19.70 | 163,996 | +0.70(+3.68%) |
May 07, 2010 | 19.07 | 19.29 | 18.90 | 19.00 | 51,415 | -0.19(-0.99%) |
May 06, 2010 | 19.49 | 19.49 | 18.70 | 19.19 | 52,069 | -0.46(-2.34%) |
May 05, 2010 | 19.74 | 19.80 | 19.55 | 19.65 | 68,929 | -0.20(-1.01%) |
May 04, 2010 | 20.20 | 20.45 | 19.75 | 19.85 | 202,510 | -0.74(-3.62%) |
May 03, 2010 | 20.40 | 20.60 | 20.28 | 20.59 | 105,666 | +0.23(+1.15%) |
Apr 30, 2010 | 20.09 | 20.50 | 20.09 | 20.36 | 116,277 | +0.06(+0.30%) |
Apr 29, 2010 | 20.25 | 20.35 | 20.15 | 20.30 | 83,772 | +0.15(+0.74%) |
Apr 28, 2010 | 19.95 | 20.25 | 19.90 | 20.15 | 619,327 | -0.09(-0.44%) |
Apr 27, 2010 | 20.35 | 20.80 | 20.24 | 20.24 | 168,991 | -0.26(-1.27%) |
Apr 26, 2010 | 19.75 | 20.75 | 19.75 | 20.50 | 45,901 | +0.81(+4.11%) |
Apr 23, 2010 | 19.38 | 19.69 | 19.25 | 19.69 | 89,026 | -0.01(-0.05%) |
Apr 22, 2010 | 19.40 | 19.70 | 19.35 | 19.70 | 24,866 | -0.05(-0.25%) |
Apr 21, 2010 | 19.76 | 19.80 | 19.70 | 19.75 | 54,696 | -0.05(-0.25%) |
Apr 20, 2010 | 19.65 | 19.90 | 19.65 | 19.80 | 23,049 | -0.65(-3.18%) |
Apr 19, 2010 | 20.30 | 20.51 | 20.22 | 20.45 | 19,326 | +0.05(+0.25%) |
Apr 16, 2010 | 20.65 | 20.85 | 20.40 | 20.40 | 14,386 | -0.60(-2.86%) |
Apr 15, 2010 | 20.69 | 21.00 | 20.69 | 21.00 | 22,780 | +0.39(+1.89%) |
Apr 14, 2010 | 20.39 | 20.61 | 20.37 | 20.61 | 14,097 | +0.36(+1.78%) |
Apr 13, 2010 | 20.45 | 20.45 | 20.25 | 20.25 | 8,167 | -0.20(-0.98%) |
Apr 12, 2010 | 20.45 | 20.60 | 20.45 | 20.45 | 28,937 | -0.24(-1.16%) |
Apr 09, 2010 | 20.57 | 20.70 | 20.50 | 20.69 | 19,929 | -0.15(-0.72%) |
Apr 08, 2010 | 20.55 | 20.88 | 20.53 | 20.84 | 27,991 | -0.26(-1.23%) |
Apr 07, 2010 | 21.05 | 21.15 | 20.86 | 21.10 | 18,181 | -0.24(-1.12%) |
Apr 06, 2010 | 21.35 | 21.35 | 21.03 | 21.34 | 25,128 | -0.06(-0.28%) |
Apr 05, 2010 | 21.25 | 21.53 | 21.25 | 21.40 | 21,547 | +0.15(+0.71%) |
Apr 01, 2010 | 21.25 | 21.25 | 21.25 | 0 | +0.16(+0.76%) | |
Mar 31, 2010 | 21.30 | 21.30 | 21.00 | 21.09 | 47,847 | -0.25(-1.17%) |
Mar 30, 2010 | 21.50 | 21.55 | 21.09 | 21.34 | 32,940 | -0.31(-1.43%) |
Mar 29, 2010 | 21.21 | 21.65 | 21.21 | 21.65 | 22,465 | +0.26(+1.22%) |
Mar 26, 2010 | 20.60 | 21.75 | 20.60 | 21.39 | 21,922 | +0.09(+0.42%) |
Mar 25, 2010 | 21.00 | 21.57 | 21.00 | 21.30 | 36,460 | +0.32(+1.53%) |
Mar 24, 2010 | 21.45 | 21.45 | 20.98 | 20.98 | 15,678 | -0.62(-2.87%) |
Mar 23, 2010 | 21.00 | 21.60 | 21.00 | 21.60 | 32,974 | +0.30(+1.41%) |
Mar 22, 2010 | 21.00 | 21.30 | 21.00 | 21.30 | 33,066 | +0.25(+1.19%) |
Mar 19, 2010 | 21.00 | 21.14 | 20.90 | 21.05 | 205,738 | +0.01(+0.05%) |
Mar 18, 2010 | 21.02 | 21.20 | 21.02 | 21.04 | 18,829 | -0.11(-0.52%) |
Mar 17, 2010 | 21.01 | 21.35 | 21.01 | 21.15 | 13,891 | -0.10(-0.47%) |
Mar 16, 2010 | 21.01 | 21.25 | 21.01 | 21.25 | 13,660 | -0.10(-0.47%) |
Mar 15, 2010 | 21.33 | 21.40 | 21.15 | 21.35 | 51,545 | -0.09(-0.42%) |
Mar 12, 2010 | 21.25 | 21.44 | 21.25 | 21.44 | 19,322 | +0.23(+1.08%) |
Mar 11, 2010 | 21.27 | 21.50 | 21.01 | 21.21 | 51,247 | -0.24(-1.12%) |
Mar 10, 2010 | 21.01 | 21.45 | 21.01 | 21.45 | 26,234 | +0.44(+2.09%) |
Mar 09, 2010 | 21.30 | 21.30 | 20.85 | 21.01 | 20,676 | -0.29(-1.36%) |
Mar 08, 2010 | 20.80 | 21.40 | 20.80 | 21.30 | 42,921 | +0.35(+1.67%) |
Mar 05, 2010 | 20.36 | 20.95 | 20.36 | 20.95 | 44,798 | +0.40(+1.95%) |
Mar 04, 2010 | 20.60 | 20.60 | 20.34 | 20.55 | 56,639 | -0.38(-1.82%) |
Mar 03, 2010 | 20.40 | 20.95 | 20.40 | 20.93 | 21,291 | +0.23(+1.11%) |
Mar 02, 2010 | 20.41 | 20.70 | 20.41 | 20.70 | 22,634 | +0.30(+1.47%) |