Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.46 | 19.46 | 19.08 | 19.25 | 68,160 | -0.20(-1.05%) |
May 27, 2010 | 19.46 | 19.47 | 19.01 | 19.46 | 111,742 | +0.45(+2.36%) |
May 26, 2010 | 19.53 | 19.80 | 18.94 | 19.01 | 135,089 | -0.45(-2.30%) |
May 25, 2010 | 18.77 | 19.55 | 18.45 | 19.46 | 137,919 | +0.37(+1.94%) |
May 24, 2010 | 19.57 | 19.69 | 19.00 | 19.09 | 110,655 | -0.61(-3.12%) |
May 21, 2010 | 19.15 | 19.74 | 18.91 | 19.70 | 206,265 | +0.29(+1.51%) |
May 20, 2010 | 19.55 | 20.29 | 19.40 | 19.41 | 152,564 | -0.96(-4.74%) |
May 19, 2010 | 20.86 | 20.91 | 20.19 | 20.37 | 110,362 | -0.60(-2.88%) |
May 18, 2010 | 21.88 | 21.97 | 20.89 | 20.98 | 68,564 | -0.68(-3.15%) |
May 17, 2010 | 21.53 | 21.86 | 21.02 | 21.66 | 118,655 | +0.27(+1.28%) |
May 14, 2010 | 21.22 | 21.41 | 21.09 | 21.39 | 139,356 | +0.05(+0.23%) |
May 13, 2010 | 21.20 | 21.52 | 21.10 | 21.34 | 79,900 | +0.02(+0.09%) |
May 12, 2010 | 20.70 | 21.33 | 20.68 | 21.32 | 89,746 | +0.62(+3.01%) |
May 11, 2010 | 20.58 | 20.98 | 20.35 | 20.69 | 102,239 | +0.08(+0.38%) |
May 10, 2010 | 20.50 | 20.63 | 20.32 | 20.62 | 128,912 | +0.99(+5.07%) |
May 07, 2010 | 19.81 | 19.91 | 19.14 | 19.62 | 194,854 | -0.33(-1.66%) |
May 06, 2010 | 20.57 | 20.95 | 18.92 | 19.95 | 175,616 | -0.62(-3.03%) |
May 05, 2010 | 20.84 | 21.09 | 20.47 | 20.58 | 97,242 | -0.42(-2.00%) |
May 04, 2010 | 21.53 | 21.53 | 20.89 | 21.00 | 77,792 | -0.87(-3.97%) |
May 03, 2010 | 21.69 | 21.90 | 21.53 | 21.86 | 71,220 | +0.24(+1.13%) |
Apr 30, 2010 | 21.77 | 22.62 | 21.60 | 21.62 | 126,439 | -0.09(-0.40%) |
Apr 29, 2010 | 21.42 | 21.72 | 20.78 | 21.71 | 214,958 | +0.38(+1.78%) |
Apr 28, 2010 | 21.51 | 21.57 | 21.24 | 21.33 | 49,978 | -0.02(-0.09%) |
Apr 27, 2010 | 21.52 | 21.83 | 21.21 | 21.35 | 133,682 | -0.26(-1.22%) |
Apr 26, 2010 | 22.23 | 22.27 | 21.53 | 21.61 | 96,310 | -0.68(-3.06%) |
Apr 23, 2010 | 22.11 | 22.85 | 22.10 | 22.29 | 238,156 | +0.20(+0.88%) |
Apr 22, 2010 | 20.94 | 22.11 | 20.91 | 22.10 | 220,003 | +0.95(+4.47%) |
Apr 21, 2010 | 21.04 | 21.25 | 20.87 | 21.15 | 74,448 | +0.19(+0.93%) |
Apr 20, 2010 | 20.84 | 21.20 | 20.69 | 20.96 | 81,314 | +0.18(+0.84%) |
Apr 19, 2010 | 20.72 | 20.85 | 20.38 | 20.78 | 69,475 | +0.04(+0.19%) |
Apr 16, 2010 | 20.95 | 21.18 | 20.62 | 20.74 | 102,004 | -0.21(-1.02%) |
Apr 15, 2010 | 20.47 | 21.03 | 20.43 | 20.96 | 197,962 | +0.48(+2.33%) |
Apr 14, 2010 | 20.42 | 20.50 | 20.03 | 20.48 | 197,497 | +0.11(+0.53%) |
Apr 13, 2010 | 20.33 | 20.42 | 20.21 | 20.37 | 52,650 | +0.03(+0.14%) |
Apr 12, 2010 | 20.44 | 20.44 | 20.26 | 20.34 | 37,863 | -0.07(-0.33%) |
Apr 09, 2010 | 20.34 | 20.41 | 20.06 | 20.41 | 43,554 | +0.03(+0.14%) |
Apr 08, 2010 | 20.35 | 20.42 | 20.26 | 20.38 | 60,902 | -0.09(-0.43%) |
Apr 07, 2010 | 20.43 | 20.54 | 20.36 | 20.47 | 74,976 | -0.04(-0.19%) |
Apr 06, 2010 | 20.47 | 20.61 | 20.35 | 20.51 | 57,204 | +0.01(+0.05%) |
Apr 05, 2010 | 20.21 | 20.51 | 20.01 | 20.50 | 76,768 | +0.17(+0.81%) |
Apr 01, 2010 | 20.34 | 20.33 | 20.33 | 20.33 | 69,762 | +0.06(+0.29%) |
Mar 31, 2010 | 20.50 | 20.72 | 20.27 | 20.27 | 111,289 | -0.35(-1.70%) |
Mar 30, 2010 | 20.64 | 20.92 | 20.45 | 20.63 | 86,422 | -0.03(-0.14%) |
Mar 29, 2010 | 20.70 | 20.75 | 20.49 | 20.65 | 120,280 | +0.06(+0.28%) |
Mar 26, 2010 | 20.81 | 21.28 | 20.59 | 20.60 | 123,463 | -0.09(-0.42%) |
Mar 25, 2010 | 20.84 | 21.27 | 20.64 | 20.68 | 217,274 | -0.10(-0.47%) |
Mar 24, 2010 | 21.29 | 21.29 | 20.74 | 20.78 | 250,065 | -0.61(-2.87%) |
Mar 23, 2010 | 21.02 | 21.41 | 20.90 | 21.39 | 192,997 | +0.32(+1.53%) |
Mar 22, 2010 | 20.54 | 21.09 | 20.54 | 21.07 | 56,000 | +0.32(+1.55%) |
Mar 19, 2010 | 21.40 | 21.40 | 20.65 | 20.75 | 160,048 | -0.55(-2.56%) |
Mar 18, 2010 | 21.29 | 21.41 | 21.19 | 21.30 | 43,624 | -0.04(-0.18%) |
Mar 17, 2010 | 21.28 | 21.41 | 21.07 | 21.34 | 56,119 | +0.11(+0.50%) |
Mar 16, 2010 | 21.11 | 21.29 | 20.98 | 21.23 | 71,144 | +0.24(+1.16%) |
Mar 15, 2010 | 20.85 | 21.03 | 20.64 | 20.99 | 60,466 | +0.21(+1.03%) |
Mar 12, 2010 | 21.11 | 21.11 | 20.53 | 20.77 | 111,031 | -0.36(-1.71%) |
Mar 11, 2010 | 21.31 | 21.38 | 20.98 | 21.13 | 44,909 | -0.22(-1.05%) |
Mar 10, 2010 | 21.01 | 21.38 | 20.94 | 21.36 | 60,329 | +0.29(+1.39%) |
Mar 09, 2010 | 20.66 | 21.20 | 20.63 | 21.06 | 72,777 | +0.40(+1.93%) |
Mar 08, 2010 | 20.90 | 21.04 | 20.62 | 20.66 | 59,532 | -0.21(-1.03%) |
Mar 05, 2010 | 20.37 | 20.88 | 20.26 | 20.88 | 82,791 | +0.54(+2.63%) |
Mar 04, 2010 | 20.16 | 20.38 | 20.07 | 20.34 | 41,742 | +0.24(+1.21%) |
Mar 03, 2010 | 20.12 | 20.29 | 20.01 | 20.10 | 67,374 | +0.07(+0.34%) |
Mar 02, 2010 | 19.90 | 20.19 | 19.85 | 20.03 | 58,200 | +0.22(+1.13%) |