Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.60 | 20.67 | 19.98 | 20.44 | 81,527 | -0.16(-0.78%) |
May 27, 2010 | 20.36 | 20.62 | 20.12 | 20.60 | 83,869 | +0.73(+3.67%) |
May 26, 2010 | 19.58 | 20.22 | 19.58 | 19.87 | 137,951 | +0.40(+2.05%) |
May 25, 2010 | 18.82 | 19.54 | 18.61 | 19.47 | 118,582 | +0.17(+0.88%) |
May 24, 2010 | 18.79 | 19.50 | 18.64 | 19.30 | 94,328 | +0.44(+2.33%) |
May 21, 2010 | 18.74 | 19.38 | 18.20 | 18.86 | 163,182 | +0.01(+0.05%) |
May 20, 2010 | 19.12 | 19.89 | 18.82 | 18.85 | 203,911 | -1.42(-7.01%) |
May 19, 2010 | 20.64 | 20.79 | 19.92 | 20.27 | 81,694 | -0.44(-2.12%) |
May 18, 2010 | 21.36 | 21.36 | 20.64 | 20.71 | 60,190 | -0.39(-1.85%) |
May 17, 2010 | 21.13 | 21.30 | 20.51 | 21.10 | 86,473 | +0.12(+0.57%) |
May 14, 2010 | 21.16 | 21.16 | 20.56 | 20.98 | 108,886 | -0.30(-1.41%) |
May 13, 2010 | 21.20 | 21.64 | 20.73 | 21.28 | 111,762 | -0.04(-0.19%) |
May 12, 2010 | 20.90 | 21.44 | 20.78 | 21.32 | 80,826 | +0.41(+1.96%) |
May 11, 2010 | 20.88 | 21.22 | 20.09 | 20.91 | 94,544 | +0.34(+1.65%) |
May 10, 2010 | 20.51 | 20.97 | 20.37 | 20.57 | 125,707 | +1.09(+5.60%) |
May 07, 2010 | 20.20 | 20.42 | 19.42 | 19.48 | 269,626 | -0.87(-4.28%) |
May 06, 2010 | 21.48 | 21.76 | 19.06 | 20.35 | 305,473 | -1.22(-5.66%) |
May 05, 2010 | 21.34 | 21.92 | 21.30 | 21.57 | 195,393 | -0.18(-0.83%) |
May 04, 2010 | 20.74 | 22.07 | 20.51 | 21.75 | 474,523 | +1.77(+8.86%) |
May 03, 2010 | 20.45 | 20.70 | 19.47 | 19.98 | 294,493 | -0.45(-2.20%) |
Apr 30, 2010 | 21.25 | 21.49 | 20.43 | 20.43 | 133,572 | -0.76(-3.59%) |
Apr 29, 2010 | 21.20 | 21.38 | 20.84 | 21.19 | 140,519 | +0.11(+0.52%) |
Apr 28, 2010 | 21.29 | 21.30 | 20.98 | 21.08 | 64,941 | -0.04(-0.19%) |
Apr 27, 2010 | 20.97 | 21.57 | 20.93 | 21.12 | 135,616 | +0.16(+0.76%) |
Apr 26, 2010 | 21.32 | 21.32 | 20.55 | 20.96 | 102,746 | -0.32(-1.50%) |
Apr 23, 2010 | 20.83 | 21.63 | 20.66 | 21.28 | 189,463 | +0.58(+2.80%) |
Apr 22, 2010 | 20.04 | 20.72 | 20.02 | 20.70 | 86,043 | +0.42(+2.07%) |
Apr 21, 2010 | 20.51 | 20.51 | 19.70 | 20.28 | 118,499 | -0.15(-0.73%) |
Apr 20, 2010 | 20.27 | 20.51 | 20.03 | 20.43 | 100,053 | +0.18(+0.89%) |
Apr 19, 2010 | 20.32 | 20.61 | 20.06 | 20.25 | 129,029 | -0.16(-0.78%) |
Apr 16, 2010 | 20.61 | 20.66 | 20.24 | 20.41 | 101,455 | -0.20(-0.97%) |
Apr 15, 2010 | 20.43 | 20.84 | 20.21 | 20.61 | 62,466 | +0.10(+0.49%) |
Apr 14, 2010 | 20.30 | 20.53 | 20.27 | 20.51 | 60,026 | +0.33(+1.64%) |
Apr 13, 2010 | 20.03 | 20.29 | 19.93 | 20.18 | 72,560 | +0.14(+0.70%) |
Apr 12, 2010 | 19.87 | 20.11 | 19.72 | 20.04 | 79,654 | +0.17(+0.86%) |
Apr 09, 2010 | 19.92 | 19.98 | 19.69 | 19.87 | 57,331 | -0.10(-0.50%) |
Apr 08, 2010 | 19.92 | 20.10 | 19.65 | 19.97 | 34,856 | +0.05(+0.25%) |
Apr 07, 2010 | 20.05 | 20.23 | 19.78 | 19.92 | 80,693 | -0.21(-1.04%) |
Apr 06, 2010 | 20.22 | 20.39 | 19.41 | 20.13 | 114,771 | -0.13(-0.64%) |
Apr 05, 2010 | 19.72 | 20.26 | 19.61 | 20.26 | 126,559 | +0.62(+3.16%) |
Apr 01, 2010 | 19.41 | 19.64 | 19.64 | 19.64 | 124,800 | +0.30(+1.55%) |
Mar 31, 2010 | 19.13 | 19.59 | 19.13 | 19.34 | 107,238 | +0.03(+0.16%) |
Mar 30, 2010 | 19.40 | 19.46 | 18.85 | 19.31 | 156,117 | -0.27(-1.38%) |
Mar 29, 2010 | 19.52 | 19.70 | 19.25 | 19.58 | 82,637 | +0.03(+0.15%) |
Mar 26, 2010 | 19.39 | 19.97 | 19.24 | 19.55 | 275,699 | -0.39(-1.96%) |
Mar 25, 2010 | 20.45 | 20.45 | 19.90 | 19.94 | 91,437 | -0.37(-1.82%) |
Mar 24, 2010 | 20.39 | 20.44 | 20.17 | 20.31 | 143,734 | -0.18(-0.88%) |
Mar 23, 2010 | 20.69 | 20.75 | 20.40 | 20.49 | 57,937 | -0.26(-1.25%) |
Mar 22, 2010 | 20.25 | 20.88 | 20.24 | 20.75 | 73,799 | +0.40(+1.97%) |
Mar 19, 2010 | 20.38 | 20.58 | 20.14 | 20.35 | 161,017 | +0.10(+0.49%) |
Mar 18, 2010 | 20.43 | 20.54 | 20.03 | 20.25 | 196,826 | -0.21(-1.03%) |
Mar 17, 2010 | 20.30 | 20.89 | 19.89 | 20.46 | 156,188 | +0.14(+0.69%) |
Mar 16, 2010 | 20.05 | 20.43 | 19.91 | 20.32 | 130,876 | +0.28(+1.40%) |
Mar 15, 2010 | 19.88 | 20.10 | 19.50 | 20.04 | 213,495 | -0.08(-0.40%) |
Mar 12, 2010 | 19.59 | 20.17 | 19.24 | 20.12 | 130,356 | +0.54(+2.76%) |
Mar 11, 2010 | 19.46 | 19.63 | 19.13 | 19.58 | 126,619 | -0.05(-0.25%) |
Mar 10, 2010 | 20.12 | 20.36 | 19.58 | 19.63 | 137,957 | -0.55(-2.73%) |
Mar 09, 2010 | 20.14 | 20.42 | 19.99 | 20.18 | 128,081 | -0.09(-0.44%) |
Mar 08, 2010 | 20.25 | 20.42 | 20.00 | 20.27 | 203,589 | +0.06(+0.30%) |
Mar 05, 2010 | 18.86 | 20.27 | 18.85 | 20.21 | 255,346 | +1.50(+8.02%) |
Mar 04, 2010 | 18.60 | 18.81 | 18.48 | 18.71 | 39,038 | +0.07(+0.38%) |
Mar 03, 2010 | 18.75 | 18.96 | 18.52 | 18.64 | 67,610 | -0.02(-0.11%) |
Mar 02, 2010 | 18.36 | 19.02 | 18.18 | 18.66 | 254,502 | +0.27(+1.47%) |