Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.05 | 20.34 | 19.57 | 20.05 | 203,000 | +0.39(+1.99%) |
May 27, 2010 | 19.91 | 19.91 | 19.07 | 19.66 | 264,202 | +0.42(+2.21%) |
May 26, 2010 | 19.23 | 19.87 | 18.75 | 19.23 | 876 | +0.53(+2.84%) |
May 25, 2010 | 18.87 | 18.98 | 18.48 | 18.70 | 255,744 | -0.56(-2.88%) |
May 24, 2010 | 18.89 | 19.64 | 18.72 | 19.26 | 199,055 | +0.32(+1.68%) |
May 21, 2010 | 18.45 | 19.29 | 18.21 | 18.94 | 207,143 | +0.31(+1.67%) |
May 20, 2010 | 18.60 | 19.00 | 18.56 | 18.63 | 245,398 | -1.45(-7.20%) |
May 19, 2010 | 19.71 | 20.21 | 19.52 | 20.07 | 196,693 | +0.33(+1.70%) |
May 18, 2010 | 20.42 | 20.91 | 19.33 | 19.74 | 2,571 | -0.48(-2.38%) |
May 17, 2010 | 19.19 | 20.26 | 19.01 | 20.22 | 247,629 | +1.17(+6.13%) |
May 14, 2010 | 19.05 | 19.29 | 18.75 | 19.05 | 154,229 | -0.18(-0.93%) |
May 13, 2010 | 19.24 | 19.55 | 19.04 | 19.23 | 129,054 | -0.11(-0.55%) |
May 12, 2010 | 18.64 | 19.41 | 18.59 | 19.34 | 147,410 | +0.73(+3.95%) |
May 11, 2010 | 18.33 | 18.79 | 18.23 | 18.60 | 201,593 | +0.52(+2.89%) |
May 10, 2010 | 17.96 | 18.11 | 17.90 | 18.08 | 250,462 | +0.82(+4.78%) |
May 07, 2010 | 17.43 | 17.65 | 17.03 | 17.26 | 279,352 | -0.22(-1.26%) |
May 06, 2010 | 18.51 | 18.81 | 17.19 | 17.48 | 273,075 | -1.15(-6.18%) |
May 05, 2010 | 19.36 | 19.42 | 18.62 | 18.63 | 209,462 | -1.55(-7.69%) |
May 04, 2010 | 20.42 | 20.68 | 19.13 | 20.18 | 461,056 | -0.15(-0.72%) |
May 03, 2010 | 19.57 | 20.41 | 19.46 | 20.33 | 211,816 | +0.76(+3.88%) |
Apr 30, 2010 | 19.80 | 19.93 | 19.31 | 19.57 | 204,015 | -0.28(-1.40%) |
Apr 29, 2010 | 19.77 | 19.86 | 19.18 | 19.85 | 218,344 | +0.13(+0.66%) |
Apr 28, 2010 | 19.81 | 19.96 | 19.53 | 19.71 | 173,495 | -0.07(-0.33%) |
Apr 27, 2010 | 19.84 | 20.02 | 19.67 | 19.78 | 153,179 | -0.17(-0.86%) |
Apr 26, 2010 | 20.11 | 20.11 | 19.84 | 19.95 | 230,374 | -0.23(-1.13%) |
Apr 23, 2010 | 20.27 | 20.27 | 19.93 | 20.18 | 115,526 | -0.16(-0.80%) |
Apr 22, 2010 | 20.13 | 20.38 | 19.90 | 20.34 | 127,591 | +0.07(+0.32%) |
Apr 21, 2010 | 20.26 | 20.37 | 20.06 | 20.28 | 94,719 | +0.08(+0.40%) |
Apr 20, 2010 | 19.98 | 20.24 | 19.96 | 20.20 | 111,053 | +0.20(+1.02%) |
Apr 19, 2010 | 19.85 | 20.01 | 19.54 | 19.99 | 104,185 | +0.14(+0.70%) |
Apr 16, 2010 | 19.80 | 19.97 | 19.61 | 19.85 | 119,389 | +0.05(+0.25%) |
Apr 15, 2010 | 19.81 | 19.99 | 19.71 | 19.80 | 74,472 | -0.07(-0.37%) |
Apr 14, 2010 | 19.00 | 19.89 | 18.99 | 19.88 | 135,775 | +0.96(+5.10%) |
Apr 13, 2010 | 18.49 | 19.16 | 18.43 | 18.91 | 259,803 | +0.31(+1.67%) |
Apr 12, 2010 | 18.78 | 18.83 | 18.49 | 18.60 | 88,291 | -0.22(-1.17%) |
Apr 09, 2010 | 18.89 | 19.00 | 18.75 | 18.82 | 78,873 | -0.11(-0.60%) |
Apr 08, 2010 | 18.94 | 19.04 | 18.70 | 18.94 | 91,516 | -0.10(-0.51%) |
Apr 07, 2010 | 19.09 | 19.16 | 18.87 | 19.04 | 105,266 | -0.13(-0.68%) |
Apr 06, 2010 | 19.09 | 19.49 | 18.82 | 19.17 | 138,758 | +0.10(+0.51%) |
Apr 05, 2010 | 19.08 | 19.27 | 18.88 | 19.07 | 166,774 | -0.02(-0.09%) |
Apr 01, 2010 | 18.61 | 19.09 | 19.09 | 19.09 | 188,815 | +0.45(+2.41%) |
Mar 31, 2010 | 19.68 | 19.68 | 18.55 | 18.64 | 316,407 | -1.18(-5.97%) |
Mar 30, 2010 | 19.93 | 20.05 | 19.70 | 19.82 | 113,159 | -0.16(-0.78%) |
Mar 29, 2010 | 20.38 | 20.38 | 19.94 | 19.98 | 89,891 | -0.20(-1.01%) |
Mar 26, 2010 | 20.19 | 20.20 | 19.94 | 20.18 | 80,957 | +0.10(+0.49%) |
Mar 25, 2010 | 20.40 | 20.51 | 20.06 | 20.08 | 108,196 | -0.18(-0.89%) |
Mar 24, 2010 | 20.58 | 20.64 | 20.21 | 20.26 | 130,657 | -0.36(-1.74%) |
Mar 23, 2010 | 21.32 | 21.49 | 20.49 | 20.62 | 179,431 | -0.60(-2.85%) |
Mar 22, 2010 | 20.86 | 21.23 | 20.47 | 21.23 | 112,727 | +0.32(+1.52%) |
Mar 19, 2010 | 21.46 | 21.54 | 20.70 | 20.91 | 173,147 | -0.43(-2.03%) |
Mar 18, 2010 | 21.27 | 21.46 | 20.91 | 21.34 | 104,912 | +0.15(+0.69%) |
Mar 17, 2010 | 21.52 | 21.86 | 21.18 | 21.19 | 359,210 | -0.33(-1.52%) |
Mar 16, 2010 | 21.56 | 21.63 | 21.31 | 21.52 | 90,928 | +0.01(+0.04%) |
Mar 15, 2010 | 21.32 | 21.51 | 21.32 | 21.51 | 108,207 | +0.23(+1.07%) |
Mar 12, 2010 | 21.26 | 21.52 | 21.10 | 21.28 | 129,831 | -0.09(-0.42%) |
Mar 11, 2010 | 21.05 | 21.43 | 21.03 | 21.37 | 114,135 | +0.30(+1.43%) |
Mar 10, 2010 | 20.66 | 21.09 | 20.63 | 21.07 | 211,279 | +0.25(+1.18%) |
Mar 09, 2010 | 20.91 | 20.98 | 20.63 | 20.83 | 301,035 | -0.08(-0.39%) |
Mar 08, 2010 | 21.22 | 21.22 | 20.43 | 20.91 | 300,752 | -0.26(-1.23%) |
Mar 05, 2010 | 20.70 | 21.34 | 20.56 | 21.17 | 334,764 | +0.47(+2.25%) |
Mar 04, 2010 | 20.80 | 20.90 | 20.67 | 20.70 | 170,412 | -0.02(-0.12%) |
Mar 03, 2010 | 20.82 | 21.16 | 20.70 | 20.73 | 252,451 | -0.15(-0.74%) |
Mar 02, 2010 | 20.99 | 21.09 | 20.66 | 20.88 | 243,811 | -0.21(-0.97%) |