Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.11 | 18.15 | 18.06 | 18.11 | 6,000 | -0.14(-0.77%) |
May 27, 2010 | 17.61 | 18.25 | 17.61 | 18.25 | 1,827 | +0.41(+2.30%) |
May 26, 2010 | 17.96 | 17.99 | 17.57 | 17.84 | 2,005 | +0.25(+1.42%) |
May 25, 2010 | 17.03 | 17.61 | 16.70 | 17.59 | 30,925 | -0.28(-1.57%) |
May 24, 2010 | 17.99 | 18.04 | 17.87 | 17.87 | 545 | +0.09(+0.51%) |
May 21, 2010 | 17.78 | 17.99 | 17.74 | 17.78 | 2,805 | +0.14(+0.79%) |
May 20, 2010 | 17.65 | 17.73 | 17.25 | 17.64 | 10,433 | -0.17(-0.95%) |
May 19, 2010 | 17.89 | 17.91 | 17.80 | 17.81 | 9,505 | -0.43(-2.36%) |
May 18, 2010 | 18.27 | 18.27 | 18.17 | 18.24 | 1,605 | +0.41(+2.30%) |
May 17, 2010 | 18.26 | 18.26 | 17.70 | 17.83 | 4,355 | -0.59(-3.20%) |
May 14, 2010 | 18.42 | 18.68 | 18.42 | 18.42 | 27,938 | -0.50(-2.62%) |
May 13, 2010 | 18.83 | 18.91 | 18.83 | 18.91 | 2,662 | -0.01(-0.03%) |
May 12, 2010 | 18.70 | 18.93 | 18.70 | 18.92 | 8,600 | +0.32(+1.72%) |
May 11, 2010 | 18.78 | 18.87 | 18.60 | 18.60 | 1,800 | -0.04(-0.21%) |
May 10, 2010 | 18.90 | 18.90 | 18.61 | 18.64 | 1,000 | +0.06(+0.33%) |
May 07, 2010 | 18.56 | 18.58 | 18.17 | 18.58 | 2,664 | -0.18(-0.96%) |
May 06, 2010 | 18.44 | 77.14 | 17.51 | 18.76 | 9,025 | +0.19(+1.03%) |
May 05, 2010 | 18.80 | 18.89 | 18.57 | 18.57 | 3,456 | -0.60(-3.14%) |
May 04, 2010 | 19.41 | 19.41 | 19.09 | 19.17 | 6,077 | -0.42(-2.14%) |
May 03, 2010 | 19.64 | 19.64 | 19.59 | 19.59 | 998 | -0.05(-0.25%) |
Apr 30, 2010 | 19.56 | 19.71 | 19.24 | 19.64 | 5,320 | +0.19(+0.98%) |
Apr 29, 2010 | 19.23 | 19.61 | 19.21 | 19.45 | 8,580 | -0.04(-0.21%) |
Apr 28, 2010 | 19.20 | 19.55 | 19.20 | 19.49 | 12,098 | +0.22(+1.14%) |
Apr 27, 2010 | 19.76 | 19.77 | 19.27 | 19.27 | 6,710 | -0.51(-2.58%) |
Apr 26, 2010 | 19.96 | 20.17 | 19.65 | 19.78 | 23,665 | -0.06(-0.30%) |
Apr 23, 2010 | 20.39 | 20.39 | 19.80 | 19.84 | 5,901 | +0.16(+0.81%) |
Apr 22, 2010 | 19.63 | 19.75 | 19.63 | 19.68 | 1,500 | -0.08(-0.40%) |
Apr 21, 2010 | 19.76 | 19.87 | 19.70 | 19.76 | 1,107 | -0.01(-0.05%) |
Apr 20, 2010 | 19.78 | 19.80 | 19.75 | 19.77 | 1,850 | +0.28(+1.44%) |
Apr 19, 2010 | 19.52 | 19.52 | 19.20 | 19.49 | 4,105 | -0.33(-1.66%) |
Apr 16, 2010 | 20.30 | 20.30 | 19.77 | 19.82 | 22,640 | -0.19(-0.95%) |
Apr 15, 2010 | 19.96 | 20.09 | 19.96 | 20.01 | 53,900 | -0.05(-0.25%) |
Apr 14, 2010 | 19.94 | 20.22 | 19.92 | 20.06 | 5,756 | +0.29(+1.47%) |
Apr 13, 2010 | 19.72 | 19.91 | 19.59 | 19.77 | 17,595 | +0.10(+0.51%) |
Apr 12, 2010 | 19.97 | 20.37 | 19.67 | 19.67 | 3,504 | -0.27(-1.35%) |
Apr 08, 2010 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | -0.21(-1.04%) |
Apr 07, 2010 | 20.08 | 20.26 | 20.03 | 20.15 | 3,880 | +0.33(+1.68%) |
Apr 06, 2010 | 20.49 | 20.49 | 19.31 | 19.82 | 7,475 | -0.17(-0.86%) |
Apr 05, 2010 | 19.53 | 20.10 | 19.53 | 19.99 | 1,640 | +0.47(+2.42%) |
Apr 01, 2010 | 19.45 | 19.52 | 19.52 | 19.52 | 900 | -0.10(-0.52%) |
Mar 31, 2010 | 19.78 | 19.78 | 19.62 | 19.62 | 1,153 | +0.00(+0.00%) |
Mar 30, 2010 | 19.60 | 19.62 | 19.45 | 19.62 | 3,050 | +0.06(+0.31%) |
Mar 29, 2010 | 20.05 | 20.06 | 19.27 | 19.56 | 21,805 | +0.09(+0.46%) |
Mar 26, 2010 | 19.05 | 19.58 | 18.90 | 19.47 | 11,628 | +0.71(+3.79%) |
Mar 25, 2010 | 19.51 | 19.51 | 18.76 | 18.76 | 31,550 | -0.74(-3.79%) |
Mar 24, 2010 | 19.06 | 20.16 | 19.05 | 19.50 | 6,155 | +0.00(+0.00%) |
Mar 23, 2010 | 18.93 | 19.57 | 18.93 | 19.50 | 75,621 | +0.44(+2.31%) |
Mar 22, 2010 | 19.65 | 19.65 | 18.80 | 19.06 | 12,000 | -0.11(-0.57%) |
Mar 19, 2010 | 19.17 | 19.17 | 19.17 | 19.17 | 100 | -0.01(-0.05%) |
Mar 18, 2010 | 19.65 | 19.66 | 19.17 | 19.18 | 900 | +0.01(+0.05%) |
Mar 17, 2010 | 19.16 | 19.20 | 19.16 | 19.17 | 1,842 | +0.07(+0.37%) |
Mar 16, 2010 | 19.10 | 19.10 | 19.10 | 19.10 | 100 | +0.20(+1.06%) |
Mar 15, 2010 | 18.98 | 18.98 | 18.90 | 18.90 | 3,670 | -0.18(-0.92%) |
Mar 12, 2010 | 19.83 | 19.83 | 19.07 | 19.07 | 3,556 | -0.09(-0.44%) |
Mar 10, 2010 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | +0.05(+0.26%) |
Mar 09, 2010 | 18.77 | 19.61 | 18.77 | 19.11 | 4,919 | -0.19(-0.98%) |
Mar 08, 2010 | 19.41 | 19.41 | 19.30 | 19.30 | 354 | +0.00(+0.00%) |
Mar 05, 2010 | 19.31 | 19.38 | 19.30 | 19.30 | 1,400 | +0.23(+1.21%) |
Mar 04, 2010 | 19.00 | 19.91 | 18.54 | 19.07 | 2,295 | -0.31(-1.60%) |
Mar 03, 2010 | 19.31 | 19.55 | 19.31 | 19.38 | 8,881 | +0.13(+0.68%) |
Mar 02, 2010 | 19.60 | 19.60 | 19.24 | 19.25 | 1,035 | +0.22(+1.16%) |