Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.79 | 19.00 | 18.73 | 18.79 | 42,744 | -0.22(-1.14%) |
May 27, 2010 | 18.77 | 19.01 | 18.68 | 19.00 | 52,700 | +0.61(+3.30%) |
May 26, 2010 | 18.62 | 18.73 | 18.36 | 18.40 | 68,539 | -0.08(-0.43%) |
May 25, 2010 | 18.00 | 18.48 | 17.94 | 18.48 | 85,576 | -0.00(-0.02%) |
May 24, 2010 | 18.76 | 18.76 | 18.48 | 18.48 | 55,641 | -0.25(-1.32%) |
May 21, 2010 | 18.24 | 18.74 | 18.10 | 18.73 | 90,763 | +0.23(+1.26%) |
May 20, 2010 | 18.80 | 18.86 | 18.48 | 18.50 | 219,811 | -0.73(-3.81%) |
May 19, 2010 | 19.12 | 19.31 | 18.97 | 19.23 | 56,546 | -0.06(-0.33%) |
May 18, 2010 | 19.71 | 19.72 | 19.24 | 19.29 | 69,487 | -0.21(-1.08%) |
May 17, 2010 | 19.58 | 19.60 | 19.22 | 19.50 | 61,514 | -0.03(-0.15%) |
May 14, 2010 | 19.53 | 19.77 | 19.40 | 19.53 | 49,223 | -0.38(-1.91%) |
May 13, 2010 | 20.12 | 20.12 | 19.91 | 19.91 | 144,550 | -0.23(-1.17%) |
May 12, 2010 | 19.98 | 20.15 | 19.95 | 20.15 | 33,497 | +0.24(+1.22%) |
May 11, 2010 | 20.00 | 20.11 | 19.88 | 19.90 | 74,072 | -0.03(-0.13%) |
May 10, 2010 | 19.90 | 19.94 | 19.70 | 19.93 | 107,956 | +0.82(+4.32%) |
May 07, 2010 | 19.36 | 19.50 | 18.94 | 19.10 | 126,578 | -0.27(-1.39%) |
May 06, 2010 | 19.94 | 20.01 | 0.0750 | 19.37 | 174,940 | -0.66(-3.29%) |
May 05, 2010 | 20.04 | 20.18 | 19.93 | 20.03 | 107,711 | -0.11(-0.52%) |
May 04, 2010 | 20.39 | 20.39 | 20.04 | 20.14 | 109,351 | -0.43(-2.09%) |
May 03, 2010 | 20.45 | 20.63 | 20.44 | 20.57 | 82,677 | +0.21(+1.01%) |
Apr 30, 2010 | 20.66 | 20.67 | 20.35 | 20.36 | 52,524 | -0.26(-1.28%) |
Apr 29, 2010 | 20.45 | 20.67 | 20.45 | 20.63 | 88,551 | +0.29(+1.44%) |
Apr 28, 2010 | 20.29 | 20.40 | 20.18 | 20.33 | 43,860 | +0.18(+0.88%) |
Apr 27, 2010 | 20.57 | 20.63 | 20.16 | 20.16 | 84,228 | -0.51(-2.45%) |
Apr 26, 2010 | 20.78 | 20.80 | 20.63 | 20.66 | 53,141 | -0.11(-0.51%) |
Apr 23, 2010 | 20.65 | 20.77 | 20.56 | 20.77 | 59,517 | +0.11(+0.56%) |
Apr 22, 2010 | 20.49 | 20.65 | 20.39 | 20.65 | 66,398 | +0.04(+0.18%) |
Apr 21, 2010 | 20.72 | 20.75 | 20.50 | 20.62 | 81,841 | -0.03(-0.15%) |
Apr 20, 2010 | 20.62 | 20.66 | 20.55 | 20.65 | 97,330 | +0.18(+0.89%) |
Apr 19, 2010 | 20.33 | 20.47 | 20.25 | 20.47 | 78,683 | +0.08(+0.37%) |
Apr 16, 2010 | 20.68 | 20.69 | 20.29 | 20.39 | 92,929 | -0.32(-1.57%) |
Apr 15, 2010 | 20.72 | 20.77 | 20.66 | 20.72 | 108,189 | -0.01(-0.04%) |
Apr 14, 2010 | 20.56 | 20.72 | 20.54 | 20.72 | 77,797 | +0.26(+1.28%) |
Apr 13, 2010 | 20.45 | 20.51 | 20.37 | 20.46 | 79,781 | +0.01(+0.04%) |
Apr 12, 2010 | 20.45 | 20.50 | 20.43 | 20.45 | 66,576 | +0.05(+0.26%) |
Apr 09, 2010 | 20.33 | 20.41 | 20.27 | 20.40 | 82,701 | +0.12(+0.59%) |
Apr 08, 2010 | 20.12 | 20.30 | 20.08 | 20.28 | 26,869 | +0.11(+0.56%) |
Apr 07, 2010 | 20.31 | 20.33 | 20.14 | 20.17 | 75,713 | -0.15(-0.74%) |
Apr 06, 2010 | 20.22 | 20.33 | 20.18 | 20.32 | 68,138 | +0.07(+0.34%) |
Apr 05, 2010 | 20.24 | 20.26 | 20.14 | 20.25 | 102,757 | +0.14(+0.70%) |
Apr 01, 2010 | 20.13 | 20.11 | 20.11 | 20.11 | 42,664 | +0.15(+0.76%) |
Mar 31, 2010 | 19.97 | 20.03 | 19.88 | 19.96 | 47,116 | -0.02(-0.12%) |
Mar 30, 2010 | 20.10 | 20.10 | 19.94 | 19.98 | 43,019 | -0.05(-0.26%) |
Mar 29, 2010 | 20.03 | 20.05 | 19.96 | 20.03 | 43,348 | +0.10(+0.50%) |
Mar 26, 2010 | 19.93 | 20.06 | 19.88 | 19.93 | 50,256 | +0.01(+0.03%) |
Mar 25, 2010 | 20.12 | 20.15 | 19.93 | 19.93 | 46,361 | -0.05(-0.23%) |
Mar 24, 2010 | 20.00 | 20.05 | 19.94 | 19.97 | 53,890 | -0.07(-0.37%) |
Mar 23, 2010 | 19.93 | 20.05 | 19.88 | 20.05 | 65,570 | +0.19(+0.94%) |
Mar 22, 2010 | 19.70 | 19.91 | 19.64 | 19.86 | 49,941 | -0.02(-0.11%) |
Mar 19, 2010 | 20.00 | 20.06 | 19.80 | 19.88 | 53,834 | -0.09(-0.46%) |
Mar 18, 2010 | 20.02 | 20.03 | 19.91 | 19.97 | 29,429 | -0.02(-0.11%) |
Mar 17, 2010 | 19.94 | 20.04 | 19.92 | 20.00 | 46,511 | +0.12(+0.60%) |
Mar 16, 2010 | 19.76 | 19.88 | 19.71 | 19.88 | 19,733 | +0.19(+0.98%) |
Mar 15, 2010 | 19.57 | 19.68 | 19.57 | 19.68 | 41,644 | +0.02(+0.08%) |
Mar 12, 2010 | 19.77 | 19.77 | 19.62 | 19.67 | 34,085 | -0.01(-0.03%) |
Mar 11, 2010 | 19.55 | 19.67 | 19.50 | 19.67 | 31,377 | +0.09(+0.46%) |
Mar 10, 2010 | 19.53 | 19.61 | 19.50 | 19.58 | 45,479 | +0.10(+0.49%) |
Mar 09, 2010 | 19.40 | 19.55 | 19.39 | 19.49 | 23,940 | +0.04(+0.22%) |
Mar 08, 2010 | 19.46 | 19.48 | 19.42 | 19.44 | 36,325 | +0.02(+0.08%) |
Mar 05, 2010 | 19.28 | 19.43 | 19.27 | 19.43 | 26,789 | +0.25(+1.30%) |
Mar 04, 2010 | 19.15 | 19.18 | 19.09 | 19.18 | 47,544 | +0.07(+0.38%) |
Mar 03, 2010 | 19.17 | 19.21 | 19.06 | 19.10 | 24,034 | +0.02(+0.08%) |
Mar 02, 2010 | 19.13 | 19.18 | 19.09 | 19.09 | 40,595 | +0.07(+0.35%) |