Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.68 | 17.82 | 17.68 | 17.68 | 377 | -0.08(-0.46%) |
May 27, 2010 | 17.64 | 17.76 | 17.64 | 17.76 | 13,910 | +0.39(+2.27%) |
May 26, 2010 | 17.31 | 17.60 | 17.31 | 17.36 | 1,910 | +0.17(+0.98%) |
May 25, 2010 | 16.91 | 17.20 | 16.91 | 17.19 | 3,401 | -0.26(-1.51%) |
May 24, 2010 | 17.30 | 17.54 | 17.30 | 17.46 | 8,528 | +0.11(+0.62%) |
May 21, 2010 | 17.03 | 17.51 | 16.94 | 17.35 | 11,162 | +0.13(+0.74%) |
May 20, 2010 | 17.51 | 17.55 | 17.22 | 17.22 | 15,788 | -0.63(-3.55%) |
May 19, 2010 | 17.83 | 18.02 | 17.65 | 17.86 | 3,544 | -0.07(-0.40%) |
May 18, 2010 | 18.11 | 18.11 | 17.84 | 17.93 | 2,126 | -0.27(-1.49%) |
May 17, 2010 | 18.42 | 18.42 | 18.06 | 18.20 | 4,083 | -0.05(-0.30%) |
May 14, 2010 | 18.25 | 18.44 | 18.23 | 18.25 | 2,758 | -0.71(-3.73%) |
May 13, 2010 | 19.14 | 19.14 | 18.96 | 18.96 | 332 | -0.03(-0.17%) |
May 12, 2010 | 18.85 | 19.01 | 18.85 | 18.99 | 7,089 | +0.18(+0.96%) |
May 11, 2010 | 18.81 | 18.81 | 18.81 | 18.81 | 3,101 | +0.16(+0.87%) |
May 10, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 110 | +0.73(+4.06%) |
May 07, 2010 | 18.24 | 18.42 | 17.92 | 17.92 | 6,574 | -0.33(-1.82%) |
May 06, 2010 | 18.77 | 18.77 | 17.42 | 18.26 | 15,401 | -0.74(-3.89%) |
May 05, 2010 | 19.00 | 19.07 | 18.99 | 18.99 | 5,799 | -0.26(-1.36%) |
May 04, 2010 | 19.39 | 19.39 | 19.22 | 19.26 | 4,834 | -0.37(-1.89%) |
May 03, 2010 | 19.47 | 19.64 | 19.47 | 19.63 | 2,012 | +0.13(+0.65%) |
Apr 30, 2010 | 19.80 | 19.80 | 19.50 | 19.50 | 2,215 | -0.31(-1.55%) |
Apr 29, 2010 | 19.66 | 19.81 | 19.66 | 19.81 | 7,404 | +0.40(+2.05%) |
Apr 28, 2010 | 19.44 | 19.44 | 19.32 | 19.41 | 2,983 | +0.00(+0.00%) |
Apr 27, 2010 | 19.86 | 19.86 | 19.41 | 19.41 | 6,846 | -0.63(-3.15%) |
Apr 26, 2010 | 20.03 | 20.08 | 20.03 | 20.04 | 4,664 | +0.13(+0.63%) |
Apr 23, 2010 | 19.78 | 19.92 | 19.78 | 19.91 | 1,063 | +0.13(+0.64%) |
Apr 22, 2010 | 19.54 | 19.80 | 19.49 | 19.79 | 1,894 | +0.01(+0.05%) |
Apr 20, 2010 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.33(+1.72%) |
Apr 19, 2010 | 19.45 | 19.45 | 19.45 | 19.45 | 1,107 | -0.06(-0.32%) |
Apr 16, 2010 | 19.76 | 19.76 | 19.40 | 19.51 | 5,269 | -0.31(-1.58%) |
Apr 15, 2010 | 19.83 | 19.83 | 19.82 | 19.82 | 1,083 | +0.03(+0.17%) |
Apr 14, 2010 | 19.58 | 19.79 | 19.58 | 19.79 | 8,344 | +0.21(+1.10%) |
Apr 13, 2010 | 19.61 | 19.61 | 19.46 | 19.57 | 1,207 | -0.05(-0.27%) |
Apr 12, 2010 | 19.61 | 19.63 | 19.58 | 19.63 | 5,203 | +0.08(+0.42%) |
Apr 09, 2010 | 19.45 | 19.55 | 19.45 | 19.54 | 1,667 | +0.18(+0.91%) |
Apr 08, 2010 | 19.36 | 19.37 | 19.36 | 19.37 | 553 | -0.08(-0.43%) |
Apr 07, 2010 | 19.46 | 19.47 | 19.45 | 19.45 | 1,967 | -0.07(-0.34%) |
Apr 06, 2010 | 19.41 | 19.53 | 19.41 | 19.52 | 6,439 | +0.06(+0.32%) |
Apr 05, 2010 | 19.38 | 19.46 | 19.36 | 19.45 | 3,316 | +0.15(+0.79%) |
Apr 01, 2010 | 19.30 | 19.30 | 19.30 | 19.30 | 2,880 | +0.14(+0.71%) |
Mar 31, 2010 | 19.14 | 19.22 | 19.14 | 19.17 | 3,028 | +0.04(+0.23%) |
Mar 30, 2010 | 19.15 | 19.16 | 19.12 | 19.12 | 2,935 | +0.02(+0.13%) |
Mar 29, 2010 | 19.07 | 19.11 | 19.03 | 19.10 | 1,993 | +0.14(+0.73%) |
Mar 26, 2010 | 19.02 | 19.07 | 18.96 | 18.96 | 1,872 | +0.00(+0.00%) |
Mar 25, 2010 | 19.07 | 19.17 | 18.96 | 18.96 | 12,738 | +0.01(+0.05%) |
Mar 24, 2010 | 19.05 | 19.05 | 18.93 | 18.95 | 14,876 | -0.11(-0.57%) |
Mar 23, 2010 | 19.43 | 19.43 | 18.93 | 19.06 | 5,040 | +0.13(+0.67%) |
Mar 22, 2010 | 18.70 | 18.94 | 18.70 | 18.93 | 886 | +0.15(+0.82%) |
Mar 19, 2010 | 18.93 | 18.93 | 18.77 | 18.78 | 6,311 | -0.06(-0.34%) |
Mar 18, 2010 | 18.93 | 18.94 | 18.84 | 18.84 | 996 | -0.16(-0.83%) |
Mar 17, 2010 | 19.00 | 19.00 | 19.00 | 19.00 | 222 | +0.13(+0.69%) |
Mar 16, 2010 | 18.23 | 18.87 | 18.12 | 18.87 | 2,992 | +0.09(+0.48%) |
Mar 15, 2010 | 18.78 | 18.78 | 18.78 | 18.78 | 1,221 | -0.06(-0.34%) |
Mar 12, 2010 | 18.86 | 18.88 | 18.83 | 18.84 | 5,435 | +0.08(+0.44%) |
Mar 11, 2010 | 18.75 | 18.77 | 18.73 | 18.76 | 6,173 | +0.03(+0.16%) |
Mar 10, 2010 | 18.66 | 18.74 | 18.65 | 18.73 | 4,815 | -0.00(-0.02%) |
Mar 09, 2010 | 18.64 | 18.73 | 18.64 | 18.73 | 1,433 | +0.15(+0.83%) |
Mar 08, 2010 | 18.49 | 18.60 | 18.49 | 18.58 | 1,933 | +0.09(+0.47%) |
Mar 05, 2010 | 18.46 | 18.51 | 18.46 | 18.49 | 2,018 | +0.31(+1.69%) |
Mar 04, 2010 | 18.25 | 18.26 | 18.17 | 18.19 | 3,046 | -0.04(-0.23%) |
Mar 03, 2010 | 18.23 | 18.23 | 18.23 | 18.23 | 517 | +0.07(+0.40%) |
Mar 02, 2010 | 18.09 | 18.16 | 18.09 | 18.15 | 5,317 | +0.12(+0.65%) |