Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.70 | 18.97 | 18.39 | 18.70 | 2,409 | +0.18(+0.97%) |
May 27, 2010 | 18.82 | 18.95 | 18.47 | 18.52 | 5,888 | +0.20(+1.09%) |
May 26, 2010 | 18.24 | 18.79 | 18.24 | 18.32 | 6,356 | +0.09(+0.52%) |
May 25, 2010 | 17.95 | 18.24 | 17.75 | 18.23 | 8,104 | -0.02(-0.14%) |
May 24, 2010 | 18.31 | 18.90 | 18.20 | 18.25 | 7,348 | -0.52(-2.76%) |
May 21, 2010 | 18.90 | 18.90 | 18.26 | 18.77 | 7,388 | -0.13(-0.70%) |
May 20, 2010 | 18.95 | 19.04 | 18.90 | 18.90 | 8,484 | -1.11(-5.55%) |
May 19, 2010 | 19.49 | 20.13 | 19.29 | 20.01 | 15,779 | +0.61(+3.14%) |
May 18, 2010 | 19.68 | 19.68 | 19.40 | 19.40 | 1,500 | +0.00(+0.00%) |
May 17, 2010 | 19.42 | 19.64 | 19.40 | 19.40 | 2,679 | -0.05(-0.26%) |
May 14, 2010 | 19.45 | 19.55 | 19.42 | 19.45 | 9,464 | -0.15(-0.76%) |
May 13, 2010 | 19.60 | 19.60 | 19.43 | 19.60 | 5,540 | +0.01(+0.06%) |
May 12, 2010 | 19.60 | 19.60 | 19.53 | 19.59 | 6,959 | +0.07(+0.35%) |
May 11, 2010 | 19.49 | 19.60 | 19.49 | 19.52 | 6,719 | +0.49(+2.57%) |
May 10, 2010 | 18.80 | 19.62 | 18.57 | 19.03 | 9,289 | +0.78(+4.27%) |
May 07, 2010 | 17.70 | 18.39 | 17.49 | 18.25 | 21,637 | +0.70(+3.99%) |
May 06, 2010 | 19.40 | 19.60 | 16.61 | 17.55 | 23,096 | -1.90(-9.77%) |
May 05, 2010 | 19.80 | 19.82 | 19.45 | 19.45 | 10,195 | -0.53(-2.66%) |
May 04, 2010 | 20.25 | 20.68 | 19.92 | 19.98 | 5,633 | -0.33(-1.63%) |
May 03, 2010 | 20.20 | 20.75 | 20.18 | 20.31 | 2,555 | +0.24(+1.21%) |
Apr 30, 2010 | 20.13 | 20.13 | 19.81 | 20.07 | 3,300 | -0.06(-0.30%) |
Apr 29, 2010 | 20.58 | 20.71 | 20.13 | 20.13 | 2,500 | -0.40(-1.97%) |
Apr 28, 2010 | 20.15 | 20.54 | 20.15 | 20.54 | 3,399 | +0.34(+1.66%) |
Apr 27, 2010 | 20.87 | 21.07 | 20.10 | 20.20 | 9,061 | -0.60(-2.88%) |
Apr 26, 2010 | 20.56 | 20.80 | 20.42 | 20.80 | 7,164 | +0.23(+1.12%) |
Apr 23, 2010 | 20.16 | 20.80 | 20.05 | 20.57 | 8,317 | +0.19(+0.92%) |
Apr 22, 2010 | 20.22 | 20.38 | 20.15 | 20.38 | 4,025 | +0.33(+1.66%) |
Apr 21, 2010 | 20.47 | 20.47 | 20.05 | 20.05 | 6,702 | -0.40(-1.96%) |
Apr 20, 2010 | 19.99 | 20.50 | 19.85 | 20.45 | 5,958 | +0.75(+3.81%) |
Apr 19, 2010 | 19.81 | 19.99 | 19.68 | 19.70 | 11,738 | -0.46(-2.28%) |
Apr 16, 2010 | 20.55 | 20.55 | 20.00 | 20.16 | 14,702 | -0.04(-0.22%) |
Apr 15, 2010 | 20.09 | 20.27 | 19.80 | 20.20 | 16,146 | +0.12(+0.62%) |
Apr 14, 2010 | 20.00 | 20.54 | 19.85 | 20.08 | 8,849 | +0.07(+0.36%) |
Apr 13, 2010 | 20.10 | 20.30 | 19.84 | 20.01 | 8,100 | -0.04(-0.18%) |
Apr 12, 2010 | 19.85 | 20.30 | 19.80 | 20.04 | 3,442 | +0.08(+0.38%) |
Apr 09, 2010 | 20.33 | 20.33 | 19.80 | 19.97 | 4,096 | -0.01(-0.04%) |
Apr 08, 2010 | 20.10 | 20.10 | 19.75 | 19.98 | 4,777 | +0.09(+0.46%) |
Apr 07, 2010 | 19.84 | 19.89 | 19.83 | 19.89 | 1,817 | +0.04(+0.18%) |
Apr 06, 2010 | 20.10 | 20.40 | 19.81 | 19.85 | 6,657 | -0.21(-1.04%) |
Apr 05, 2010 | 19.99 | 20.40 | 19.79 | 20.06 | 4,873 | +0.32(+1.65%) |
Apr 01, 2010 | 19.56 | 19.73 | 19.73 | 19.73 | 8,400 | +0.01(+0.07%) |
Mar 31, 2010 | 19.88 | 19.88 | 19.46 | 19.72 | 8,634 | -0.23(-1.14%) |
Mar 30, 2010 | 20.56 | 20.65 | 19.86 | 19.95 | 8,934 | -0.47(-2.32%) |
Mar 29, 2010 | 20.05 | 20.50 | 20.05 | 20.42 | 5,038 | +0.29(+1.42%) |
Mar 26, 2010 | 20.14 | 20.40 | 20.01 | 20.14 | 9,992 | -0.30(-1.46%) |
Mar 25, 2010 | 20.42 | 20.44 | 20.30 | 20.43 | 3,398 | +0.07(+0.36%) |
Mar 24, 2010 | 20.64 | 20.64 | 20.06 | 20.36 | 11,190 | -0.10(-0.49%) |
Mar 23, 2010 | 20.12 | 20.69 | 20.11 | 20.46 | 5,014 | +0.28(+1.39%) |
Mar 22, 2010 | 19.92 | 20.29 | 19.82 | 20.18 | 3,250 | +0.26(+1.30%) |
Mar 19, 2010 | 19.82 | 19.97 | 19.78 | 19.92 | 7,350 | +0.02(+0.10%) |
Mar 18, 2010 | 19.88 | 19.95 | 19.78 | 19.90 | 3,537 | -0.10(-0.50%) |
Mar 17, 2010 | 20.67 | 20.67 | 19.75 | 20.00 | 18,886 | -0.40(-1.96%) |
Mar 16, 2010 | 20.35 | 20.40 | 20.20 | 20.40 | 7,503 | +0.40(+2.00%) |
Mar 15, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 5,496 | -0.27(-1.33%) |
Mar 12, 2010 | 20.15 | 20.35 | 20.15 | 20.27 | 9,533 | +0.31(+1.55%) |
Mar 11, 2010 | 20.09 | 20.16 | 19.95 | 19.96 | 9,968 | -0.02(-0.09%) |
Mar 10, 2010 | 19.87 | 20.19 | 19.87 | 19.98 | 7,938 | +0.28(+1.41%) |
Mar 09, 2010 | 19.57 | 19.86 | 19.57 | 19.70 | 1,970 | +0.14(+0.73%) |
Mar 08, 2010 | 19.64 | 19.64 | 19.39 | 19.56 | 4,690 | +0.06(+0.29%) |
Mar 05, 2010 | 19.39 | 19.67 | 19.13 | 19.50 | 5,297 | +0.24(+1.25%) |
Mar 04, 2010 | 19.60 | 19.60 | 19.11 | 19.26 | 11,176 | -0.24(-1.24%) |
Mar 03, 2010 | 19.36 | 19.57 | 19.35 | 19.50 | 6,085 | +0.13(+0.70%) |
Mar 02, 2010 | 19.42 | 19.57 | 19.12 | 19.36 | 7,389 | -0.14(-0.69%) |