Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.08 | 19.14 | 18.70 | 18.75 | 239,098 | -0.33(-1.73%) |
May 27, 2010 | 19.03 | 19.10 | 18.64 | 19.08 | 323,168 | +0.34(+1.81%) |
May 26, 2010 | 18.23 | 19.09 | 18.23 | 18.74 | 412,259 | +0.61(+3.39%) |
May 25, 2010 | 18.03 | 18.33 | 17.70 | 18.13 | 260,213 | -0.20(-1.07%) |
May 24, 2010 | 18.51 | 18.61 | 18.08 | 18.33 | 131,860 | -0.12(-0.64%) |
May 21, 2010 | 18.03 | 18.70 | 17.70 | 18.44 | 226,687 | +0.22(+1.21%) |
May 20, 2010 | 18.29 | 19.00 | 18.15 | 18.22 | 256,166 | -0.61(-3.22%) |
May 19, 2010 | 19.30 | 19.42 | 18.53 | 18.83 | 540,315 | -0.64(-3.27%) |
May 18, 2010 | 19.93 | 20.38 | 19.29 | 19.47 | 257,828 | -0.32(-1.63%) |
May 17, 2010 | 19.44 | 19.89 | 19.10 | 19.79 | 506,162 | +0.37(+1.90%) |
May 14, 2010 | 19.49 | 19.51 | 19.21 | 19.42 | 272,861 | -0.18(-0.92%) |
May 13, 2010 | 19.73 | 19.82 | 19.50 | 19.60 | 205,913 | -0.07(-0.36%) |
May 12, 2010 | 19.30 | 19.67 | 19.24 | 19.67 | 154,062 | +0.40(+2.08%) |
May 11, 2010 | 19.25 | 19.55 | 18.81 | 19.27 | 191,059 | +0.25(+1.32%) |
May 10, 2010 | 18.93 | 19.32 | 18.50 | 19.02 | 237,474 | +0.93(+5.13%) |
May 07, 2010 | 18.73 | 18.75 | 17.91 | 18.09 | 348,867 | -0.72(-3.85%) |
May 06, 2010 | 19.12 | 19.23 | 18.56 | 18.81 | 425,016 | -0.30(-1.56%) |
May 05, 2010 | 18.96 | 19.14 | 18.49 | 19.11 | 564,654 | +0.06(+0.29%) |
May 04, 2010 | 19.47 | 19.62 | 18.71 | 19.06 | 366,643 | -0.59(-3.00%) |
May 03, 2010 | 19.54 | 19.95 | 19.31 | 19.65 | 429,683 | +0.01(+0.04%) |
Apr 30, 2010 | 19.71 | 20.14 | 19.49 | 19.64 | 273,576 | -0.17(-0.87%) |
Apr 29, 2010 | 20.14 | 20.16 | 19.06 | 19.81 | 519,079 | -0.06(-0.32%) |
Apr 28, 2010 | 20.32 | 20.56 | 19.58 | 19.88 | 497,925 | -0.31(-1.52%) |
Apr 27, 2010 | 21.10 | 21.10 | 20.18 | 20.18 | 544,492 | -0.89(-4.22%) |
Apr 26, 2010 | 21.41 | 21.51 | 20.89 | 21.07 | 518,788 | -0.27(-1.25%) |
Apr 23, 2010 | 21.75 | 22.20 | 21.21 | 21.34 | 286,275 | -0.16(-0.73%) |
Apr 22, 2010 | 21.84 | 21.84 | 21.44 | 21.50 | 303,010 | -0.49(-2.22%) |
Apr 21, 2010 | 21.56 | 22.20 | 21.37 | 21.99 | 250,254 | +0.54(+2.53%) |
Apr 20, 2010 | 21.60 | 21.79 | 21.27 | 21.44 | 177,047 | +0.06(+0.29%) |
Apr 19, 2010 | 21.58 | 21.58 | 21.21 | 21.38 | 283,787 | -0.24(-1.09%) |
Apr 16, 2010 | 21.60 | 21.76 | 21.40 | 21.62 | 434,873 | -0.02(-0.07%) |
Apr 15, 2010 | 21.58 | 21.65 | 21.43 | 21.63 | 199,456 | +0.15(+0.70%) |
Apr 14, 2010 | 21.25 | 21.86 | 21.09 | 21.48 | 812,096 | +0.42(+1.98%) |
Apr 13, 2010 | 20.26 | 21.14 | 20.22 | 21.06 | 776,263 | +0.78(+3.84%) |
Apr 12, 2010 | 20.40 | 20.40 | 20.07 | 20.29 | 277,204 | +0.06(+0.31%) |
Apr 09, 2010 | 20.45 | 20.45 | 19.92 | 20.22 | 449,431 | +0.41(+2.07%) |
Apr 08, 2010 | 20.01 | 20.01 | 19.66 | 19.81 | 196,701 | -0.21(-1.06%) |
Apr 07, 2010 | 19.91 | 20.13 | 19.76 | 20.03 | 251,884 | -0.04(-0.20%) |
Apr 06, 2010 | 19.63 | 20.09 | 19.36 | 20.07 | 363,594 | +0.34(+1.71%) |
Apr 05, 2010 | 20.07 | 20.25 | 19.59 | 19.73 | 369,971 | -0.20(-0.99%) |
Apr 01, 2010 | 19.84 | 19.92 | 19.92 | 19.92 | 309,073 | +0.02(+0.08%) |
Mar 31, 2010 | 19.99 | 20.21 | 19.91 | 19.91 | 1,279,712 | -0.94(-4.53%) |
Mar 30, 2010 | 20.73 | 21.03 | 20.51 | 20.85 | 210,265 | +0.09(+0.45%) |
Mar 29, 2010 | 21.19 | 21.19 | 20.65 | 20.76 | 180,746 | -0.29(-1.38%) |
Mar 26, 2010 | 21.05 | 21.28 | 20.91 | 21.05 | 263,637 | +0.03(+0.15%) |
Mar 25, 2010 | 21.41 | 21.43 | 20.95 | 21.02 | 209,509 | -0.36(-1.69%) |
Mar 24, 2010 | 22.04 | 22.11 | 21.38 | 21.38 | 189,918 | -0.73(-3.31%) |
Mar 23, 2010 | 21.79 | 22.17 | 21.65 | 22.11 | 296,953 | +0.28(+1.26%) |
Mar 22, 2010 | 21.92 | 22.10 | 21.45 | 21.84 | 261,764 | -0.02(-0.11%) |
Mar 19, 2010 | 22.10 | 22.10 | 21.47 | 21.86 | 171,781 | -0.16(-0.71%) |
Mar 18, 2010 | 21.84 | 22.08 | 21.52 | 22.02 | 290,766 | +0.21(+0.97%) |
Mar 17, 2010 | 21.39 | 21.89 | 21.17 | 21.80 | 205,139 | +0.36(+1.69%) |
Mar 16, 2010 | 21.14 | 21.52 | 20.95 | 21.44 | 241,171 | +0.46(+2.17%) |
Mar 15, 2010 | 20.82 | 21.16 | 20.38 | 20.99 | 254,747 | -0.10(-0.49%) |
Mar 12, 2010 | 21.04 | 21.38 | 20.93 | 21.09 | 309,401 | +0.17(+0.83%) |
Mar 11, 2010 | 20.34 | 21.04 | 20.07 | 20.91 | 428,614 | +0.47(+2.31%) |
Mar 10, 2010 | 20.10 | 20.49 | 20.10 | 20.44 | 284,428 | +0.34(+1.68%) |
Mar 09, 2010 | 20.20 | 20.26 | 19.94 | 20.10 | 238,633 | -0.04(-0.20%) |
Mar 08, 2010 | 20.44 | 20.45 | 20.07 | 20.14 | 317,712 | -0.10(-0.51%) |
Mar 05, 2010 | 19.56 | 20.37 | 19.15 | 20.25 | 433,153 | +0.78(+4.00%) |
Mar 04, 2010 | 19.22 | 19.49 | 18.81 | 19.47 | 393,938 | +0.31(+1.64%) |
Mar 03, 2010 | 19.36 | 19.57 | 18.75 | 19.15 | 1,471,484 | +1.46(+8.23%) |
Mar 02, 2010 | 18.06 | 18.26 | 17.59 | 17.70 | 344,014 | -0.28(-1.58%) |