Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.66 | 18.80 | 18.61 | 18.66 | 46,976 | -0.07(-0.37%) |
May 27, 2010 | 18.50 | 18.73 | 18.43 | 18.73 | 77,365 | +0.49(+2.68%) |
May 26, 2010 | 18.52 | 18.54 | 18.17 | 18.24 | 73,320 | -0.13(-0.72%) |
May 25, 2010 | 18.21 | 18.40 | 18.03 | 18.37 | 104,884 | -0.08(-0.45%) |
May 24, 2010 | 18.61 | 18.67 | 18.45 | 18.45 | 100,117 | -0.19(-1.04%) |
May 21, 2010 | 18.42 | 18.66 | 18.23 | 18.65 | 318,197 | +0.06(+0.33%) |
May 20, 2010 | 18.63 | 18.81 | 18.58 | 18.58 | 247,457 | -0.54(-2.83%) |
May 19, 2010 | 19.05 | 19.20 | 18.96 | 19.13 | 114,311 | -0.02(-0.13%) |
May 18, 2010 | 19.50 | 19.54 | 19.14 | 19.15 | 32,317 | -0.26(-1.33%) |
May 17, 2010 | 19.32 | 19.41 | 19.08 | 19.41 | 52,204 | +0.10(+0.53%) |
May 14, 2010 | 19.31 | 19.55 | 19.15 | 19.31 | 70,061 | -0.30(-1.53%) |
May 13, 2010 | 19.58 | 19.72 | 19.55 | 19.61 | 121,387 | -0.06(-0.32%) |
May 12, 2010 | 19.71 | 19.71 | 19.54 | 19.67 | 62,521 | +0.20(+1.03%) |
May 11, 2010 | 19.60 | 19.70 | 19.45 | 19.47 | 398,279 | -0.12(-0.62%) |
May 10, 2010 | 19.54 | 19.59 | 19.39 | 19.59 | 107,737 | +0.70(+3.69%) |
May 07, 2010 | 18.62 | 19.09 | 18.55 | 18.89 | 263,432 | -0.49(-2.54%) |
May 06, 2010 | 19.45 | 19.98 | 11.46 | 19.39 | 283,597 | -0.17(-0.88%) |
May 05, 2010 | 19.63 | 19.65 | 19.51 | 19.56 | 339,046 | -0.18(-0.89%) |
May 04, 2010 | 19.89 | 19.89 | 19.65 | 19.74 | 50,948 | -0.34(-1.68%) |
May 03, 2010 | 19.92 | 20.11 | 19.88 | 20.07 | 268,428 | +0.18(+0.90%) |
Apr 30, 2010 | 20.11 | 20.14 | 19.89 | 19.89 | 53,271 | -0.19(-0.94%) |
Apr 29, 2010 | 19.95 | 20.16 | 19.95 | 20.08 | 76,516 | +0.25(+1.28%) |
Apr 28, 2010 | 19.96 | 19.96 | 19.71 | 19.83 | 89,289 | -0.05(-0.26%) |
Apr 27, 2010 | 20.22 | 20.24 | 19.81 | 19.88 | 137,416 | -0.41(-2.02%) |
Apr 26, 2010 | 20.39 | 20.42 | 20.29 | 20.29 | 194,278 | -0.09(-0.42%) |
Apr 23, 2010 | 20.19 | 20.38 | 20.19 | 20.38 | 50,560 | +0.10(+0.49%) |
Apr 22, 2010 | 20.27 | 20.29 | 20.15 | 20.28 | 73,535 | -0.05(-0.25%) |
Apr 21, 2010 | 20.34 | 20.35 | 20.25 | 20.33 | 92,783 | +0.00(+0.01%) |
Apr 20, 2010 | 20.38 | 20.38 | 20.27 | 20.33 | 22,122 | +0.07(+0.32%) |
Apr 19, 2010 | 20.17 | 20.27 | 20.11 | 20.26 | 32,834 | -0.03(-0.17%) |
Apr 16, 2010 | 20.38 | 20.43 | 20.16 | 20.29 | 85,166 | -0.09(-0.44%) |
Apr 15, 2010 | 20.35 | 20.45 | 20.31 | 20.38 | 98,423 | -0.15(-0.74%) |
Apr 14, 2010 | 20.41 | 20.54 | 20.41 | 20.54 | 78,287 | +0.07(+0.35%) |
Apr 13, 2010 | 20.43 | 20.52 | 20.38 | 20.46 | 48,144 | -0.02(-0.10%) |
Apr 12, 2010 | 20.39 | 20.51 | 20.39 | 20.48 | 38,708 | +0.10(+0.51%) |
Apr 09, 2010 | 20.30 | 20.39 | 20.28 | 20.38 | 104,649 | +0.11(+0.53%) |
Apr 08, 2010 | 20.22 | 20.28 | 20.08 | 20.27 | 94,114 | +0.00(+0.02%) |
Apr 07, 2010 | 20.35 | 20.36 | 20.23 | 20.27 | 82,382 | -0.07(-0.32%) |
Apr 06, 2010 | 20.37 | 20.38 | 20.26 | 20.34 | 91,339 | -0.07(-0.36%) |
Apr 05, 2010 | 20.57 | 20.57 | 20.40 | 20.41 | 44,148 | -0.00(-0.02%) |
Apr 01, 2010 | 20.36 | 20.41 | 20.41 | 20.41 | 202,403 | +0.11(+0.57%) |
Mar 31, 2010 | 20.34 | 20.35 | 20.22 | 20.30 | 97,736 | +0.01(+0.05%) |
Mar 30, 2010 | 20.34 | 20.36 | 20.27 | 20.29 | 34,365 | +0.01(+0.06%) |
Mar 29, 2010 | 20.21 | 20.29 | 20.17 | 20.28 | 38,984 | +0.16(+0.79%) |
Mar 26, 2010 | 20.14 | 20.17 | 20.05 | 20.12 | 50,026 | +0.03(+0.15%) |
Mar 25, 2010 | 20.10 | 20.22 | 20.07 | 20.09 | 67,671 | -0.01(-0.07%) |
Mar 24, 2010 | 20.19 | 20.19 | 20.06 | 20.10 | 112,363 | -0.24(-1.18%) |
Mar 23, 2010 | 20.26 | 20.34 | 20.19 | 20.34 | 45,590 | +0.07(+0.37%) |
Mar 22, 2010 | 20.03 | 20.28 | 19.87 | 20.27 | 54,025 | +0.17(+0.82%) |
Mar 19, 2010 | 20.19 | 20.21 | 20.07 | 20.10 | 45,201 | -0.16(-0.78%) |
Mar 18, 2010 | 20.18 | 20.26 | 20.18 | 20.26 | 90,078 | -0.01(-0.07%) |
Mar 17, 2010 | 20.29 | 20.29 | 20.17 | 20.27 | 377,932 | +0.09(+0.46%) |
Mar 16, 2010 | 20.09 | 20.19 | 20.05 | 20.18 | 58,218 | +0.15(+0.74%) |
Mar 15, 2010 | 19.94 | 20.04 | 19.94 | 20.03 | 213,448 | +0.03(+0.16%) |
Mar 12, 2010 | 19.91 | 20.00 | 19.91 | 20.00 | 472,479 | +0.06(+0.29%) |
Mar 11, 2010 | 19.94 | 19.94 | 19.83 | 19.94 | 58,375 | +0.06(+0.29%) |
Mar 10, 2010 | 19.84 | 19.94 | 19.84 | 19.88 | 74,480 | +0.04(+0.19%) |
Mar 09, 2010 | 19.93 | 19.94 | 19.84 | 19.85 | 276,249 | -0.04(-0.23%) |
Mar 08, 2010 | 19.96 | 20.04 | 19.88 | 19.89 | 70,893 | -0.13(-0.67%) |
Mar 05, 2010 | 19.88 | 20.03 | 19.81 | 20.03 | 95,692 | +0.19(+0.94%) |
Mar 04, 2010 | 19.89 | 19.96 | 19.80 | 19.84 | 64,119 | +0.04(+0.21%) |
Mar 03, 2010 | 19.89 | 19.92 | 19.74 | 19.80 | 231,146 | +0.02(+0.12%) |
Mar 02, 2010 | 19.75 | 19.85 | 19.74 | 19.77 | 162,723 | +0.08(+0.42%) |