Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.84 | 18.89 | 18.65 | 18.84 | 30,758 | +0.14(+0.75%) |
May 27, 2010 | 18.23 | 18.76 | 18.23 | 18.70 | 37,461 | +0.74(+4.12%) |
May 26, 2010 | 18.28 | 18.58 | 17.96 | 17.96 | 300 | -0.14(-0.77%) |
May 25, 2010 | 17.99 | 18.18 | 17.62 | 18.10 | 38,250 | -0.10(-0.55%) |
May 24, 2010 | 18.12 | 18.60 | 18.12 | 18.20 | 37,148 | -0.05(-0.27%) |
May 21, 2010 | 17.20 | 18.34 | 17.20 | 18.25 | 68,579 | +0.77(+4.41%) |
May 20, 2010 | 17.50 | 17.60 | 17.22 | 17.48 | 115,194 | -0.95(-5.15%) |
May 19, 2010 | 19.22 | 19.25 | 17.96 | 18.43 | 57,138 | -0.72(-3.76%) |
May 18, 2010 | 19.25 | 19.45 | 18.94 | 19.15 | 21,834 | +0.03(+0.16%) |
May 17, 2010 | 19.52 | 19.52 | 19.08 | 19.12 | 18,758 | -0.35(-1.80%) |
May 14, 2010 | 19.47 | 19.94 | 19.36 | 19.47 | 37,706 | -0.43(-2.16%) |
May 13, 2010 | 19.52 | 19.90 | 19.52 | 19.90 | 37,545 | +0.34(+1.74%) |
May 12, 2010 | 19.54 | 19.70 | 19.24 | 19.56 | 39,892 | -0.16(-0.81%) |
May 11, 2010 | 19.57 | 19.75 | 19.57 | 19.72 | 55,839 | +0.41(+2.10%) |
May 10, 2010 | 19.20 | 19.34 | 19.03 | 19.31 | 107,428 | +0.98(+5.37%) |
May 07, 2010 | 18.54 | 18.96 | 18.00 | 18.33 | 124,243 | +0.33(+1.83%) |
May 06, 2010 | 19.24 | 19.54 | 15.53 | 18.00 | 264,281 | -1.60(-8.16%) |
May 05, 2010 | 20.47 | 20.47 | 19.28 | 19.60 | 138,955 | -1.05(-5.08%) |
May 04, 2010 | 20.58 | 20.71 | 20.42 | 20.65 | 28,869 | -0.06(-0.28%) |
May 03, 2010 | 20.58 | 20.72 | 20.34 | 20.71 | 25,166 | +0.25(+1.21%) |
Apr 30, 2010 | 20.61 | 20.66 | 20.37 | 20.46 | 29,638 | -0.16(-0.78%) |
Apr 29, 2010 | 20.85 | 20.95 | 20.62 | 20.62 | 27,726 | -0.17(-0.82%) |
Apr 28, 2010 | 20.79 | 20.88 | 20.72 | 20.79 | 30,562 | -0.01(-0.05%) |
Apr 27, 2010 | 20.77 | 20.85 | 20.68 | 20.80 | 24,296 | +0.05(+0.24%) |
Apr 26, 2010 | 20.80 | 20.80 | 20.58 | 20.75 | 49,132 | +0.05(+0.24%) |
Apr 23, 2010 | 20.63 | 20.83 | 20.55 | 20.70 | 34,533 | +0.07(+0.34%) |
Apr 22, 2010 | 20.33 | 20.67 | 20.33 | 20.63 | 19,900 | +0.26(+1.28%) |
Apr 21, 2010 | 20.50 | 20.53 | 20.32 | 20.37 | 20,367 | -0.03(-0.15%) |
Apr 20, 2010 | 20.46 | 20.55 | 20.40 | 20.40 | 15,594 | +0.05(+0.25%) |
Apr 19, 2010 | 20.12 | 20.35 | 20.12 | 20.35 | 10,611 | +0.11(+0.54%) |
Apr 16, 2010 | 20.24 | 20.30 | 19.99 | 20.24 | 23,314 | +0.06(+0.30%) |
Apr 15, 2010 | 20.32 | 20.45 | 20.14 | 20.18 | 31,469 | -0.26(-1.27%) |
Apr 14, 2010 | 20.60 | 20.75 | 20.26 | 20.44 | 29,790 | -0.15(-0.73%) |
Apr 13, 2010 | 20.54 | 20.76 | 20.50 | 20.59 | 36,075 | -0.06(-0.29%) |
Apr 12, 2010 | 20.58 | 20.79 | 20.36 | 20.65 | 49,990 | +0.21(+1.03%) |
Apr 09, 2010 | 20.62 | 20.62 | 20.40 | 20.44 | 25,468 | -0.06(-0.29%) |
Apr 08, 2010 | 20.40 | 20.64 | 20.39 | 20.50 | 37,866 | +0.20(+0.99%) |
Apr 07, 2010 | 20.36 | 20.65 | 20.26 | 20.30 | 43,494 | +0.05(+0.25%) |
Apr 06, 2010 | 20.24 | 20.42 | 20.24 | 20.25 | 40,353 | +0.00(+0.00%) |
Apr 05, 2010 | 20.03 | 20.26 | 19.99 | 20.25 | 38,874 | +0.29(+1.45%) |
Apr 01, 2010 | 19.97 | 19.96 | 19.96 | 19.96 | 29,700 | +0.02(+0.09%) |
Mar 31, 2010 | 20.02 | 20.02 | 19.90 | 19.94 | 26,245 | -0.05(-0.24%) |
Mar 30, 2010 | 20.30 | 20.30 | 19.99 | 19.99 | 38,130 | -0.25(-1.24%) |
Mar 29, 2010 | 20.37 | 20.39 | 20.16 | 20.24 | 42,267 | -0.02(-0.10%) |
Mar 26, 2010 | 20.15 | 20.30 | 20.10 | 20.26 | 31,687 | +0.18(+0.90%) |
Mar 25, 2010 | 19.95 | 20.12 | 19.90 | 20.08 | 32,577 | +0.24(+1.21%) |
Mar 24, 2010 | 19.77 | 19.94 | 19.77 | 19.84 | 20,601 | +0.07(+0.35%) |
Mar 23, 2010 | 19.77 | 19.78 | 19.68 | 19.77 | 31,424 | -0.03(-0.15%) |
Mar 22, 2010 | 19.76 | 19.81 | 19.67 | 19.80 | 20,652 | -0.01(-0.05%) |
Mar 19, 2010 | 19.80 | 19.86 | 19.68 | 19.81 | 36,563 | +0.07(+0.35%) |
Mar 18, 2010 | 19.82 | 19.83 | 19.72 | 19.74 | 30,220 | -0.04(-0.20%) |
Mar 17, 2010 | 19.73 | 19.81 | 19.71 | 19.78 | 19,260 | +0.05(+0.25%) |
Mar 16, 2010 | 19.55 | 19.73 | 19.52 | 19.73 | 46,459 | +0.17(+0.87%) |
Mar 15, 2010 | 19.54 | 19.56 | 19.44 | 19.56 | 23,331 | +0.01(+0.05%) |
Mar 12, 2010 | 19.59 | 19.59 | 19.46 | 19.55 | 31,826 | +0.00(+0.00%) |
Mar 11, 2010 | 19.42 | 19.55 | 19.40 | 19.55 | 27,398 | +0.04(+0.21%) |
Mar 10, 2010 | 19.36 | 19.57 | 19.36 | 19.51 | 50,223 | +0.16(+0.83%) |
Mar 09, 2010 | 19.30 | 19.44 | 19.29 | 19.35 | 40,566 | +0.14(+0.73%) |
Mar 08, 2010 | 19.35 | 19.76 | 19.17 | 19.21 | 45,990 | -0.18(-0.93%) |
Mar 05, 2010 | 19.22 | 19.39 | 19.11 | 19.39 | 36,564 | +0.18(+0.94%) |
Mar 04, 2010 | 19.29 | 19.33 | 19.11 | 19.21 | 36,967 | -0.04(-0.21%) |
Mar 03, 2010 | 19.18 | 19.25 | 19.08 | 19.25 | 60,197 | +0.13(+0.68%) |
Mar 02, 2010 | 19.02 | 19.24 | 19.02 | 19.12 | 32,178 | +0.12(+0.63%) |