Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.23 | 19.22 | 18.92 | 19.12 | 174,785 | -0.12(-0.61%) |
May 27, 2010 | 18.75 | 19.23 | 18.75 | 19.23 | 74,256 | +0.86(+4.70%) |
May 26, 2010 | 18.67 | 18.93 | 18.36 | 18.37 | 194,054 | -0.14(-0.74%) |
May 25, 2010 | 17.96 | 18.52 | 17.87 | 18.51 | 383,849 | -0.03(-0.14%) |
May 24, 2010 | 18.48 | 18.83 | 18.48 | 18.53 | 404,812 | -0.19(-1.03%) |
May 21, 2010 | 18.06 | 18.93 | 18.06 | 18.73 | 1,197,347 | +0.23(+1.23%) |
May 20, 2010 | 18.36 | 18.85 | 18.36 | 18.50 | 388,518 | -0.67(-3.51%) |
May 19, 2010 | 19.24 | 19.39 | 18.88 | 19.17 | 191,219 | -0.10(-0.53%) |
May 18, 2010 | 19.78 | 19.78 | 19.14 | 19.27 | 86,805 | -0.29(-1.48%) |
May 17, 2010 | 19.48 | 19.59 | 19.09 | 19.56 | 114,694 | +0.09(+0.47%) |
May 14, 2010 | 19.84 | 19.84 | 19.18 | 19.47 | 174,826 | -0.52(-2.59%) |
May 13, 2010 | 20.28 | 20.45 | 19.88 | 19.99 | 237,107 | -0.32(-1.57%) |
May 12, 2010 | 19.94 | 20.33 | 19.94 | 20.31 | 186,343 | +0.49(+2.46%) |
May 11, 2010 | 20.05 | 20.13 | 19.62 | 19.82 | 173,795 | -0.01(-0.03%) |
May 10, 2010 | 19.67 | 20.11 | 19.63 | 19.83 | 208,900 | +0.97(+5.16%) |
May 07, 2010 | 19.23 | 19.33 | 18.31 | 18.85 | 411,753 | -0.42(-2.17%) |
May 06, 2010 | 19.75 | 27.47 | 9.431 | 19.27 | 561,717 | -0.63(-3.15%) |
May 05, 2010 | 19.91 | 20.12 | 19.74 | 19.90 | 226,565 | -0.13(-0.64%) |
May 04, 2010 | 20.54 | 20.54 | 19.89 | 20.03 | 391,142 | -0.71(-3.42%) |
May 03, 2010 | 20.61 | 20.82 | 20.52 | 20.74 | 69,356 | +0.35(+1.69%) |
Apr 30, 2010 | 20.90 | 20.90 | 20.39 | 20.39 | 100,054 | -0.57(-2.73%) |
Apr 29, 2010 | 20.87 | 20.98 | 20.75 | 20.96 | 158,859 | +0.23(+1.10%) |
Apr 28, 2010 | 20.78 | 20.81 | 20.53 | 20.74 | 134,445 | +0.07(+0.35%) |
Apr 27, 2010 | 21.11 | 21.14 | 20.61 | 20.66 | 107,640 | -0.48(-2.26%) |
Apr 26, 2010 | 21.31 | 21.31 | 21.11 | 21.14 | 85,881 | -0.11(-0.50%) |
Apr 23, 2010 | 21.12 | 21.24 | 20.97 | 21.24 | 103,831 | +0.15(+0.69%) |
Apr 22, 2010 | 20.74 | 21.12 | 20.51 | 21.10 | 115,808 | +0.21(+1.00%) |
Apr 21, 2010 | 21.10 | 21.10 | 20.71 | 20.89 | 185,330 | -0.05(-0.22%) |
Apr 20, 2010 | 20.84 | 20.94 | 20.72 | 20.94 | 227,806 | +0.25(+1.19%) |
Apr 19, 2010 | 20.67 | 20.75 | 20.39 | 20.69 | 156,094 | -0.10(-0.48%) |
Apr 16, 2010 | 21.01 | 21.01 | 20.63 | 20.79 | 145,393 | -0.25(-1.21%) |
Apr 15, 2010 | 21.02 | 21.13 | 20.94 | 21.04 | 149,695 | +0.10(+0.46%) |
Apr 14, 2010 | 20.76 | 21.00 | 20.72 | 20.95 | 182,419 | +0.46(+2.23%) |
Apr 13, 2010 | 20.48 | 20.52 | 20.31 | 20.49 | 132,947 | +0.07(+0.36%) |
Apr 12, 2010 | 20.40 | 20.50 | 20.32 | 20.42 | 140,301 | +0.05(+0.27%) |
Apr 09, 2010 | 20.25 | 20.40 | 20.11 | 20.36 | 232,024 | +0.25(+1.22%) |
Apr 08, 2010 | 20.06 | 20.20 | 19.92 | 20.12 | 193,246 | -0.05(-0.23%) |
Apr 07, 2010 | 20.25 | 20.28 | 20.06 | 20.16 | 151,225 | -0.08(-0.42%) |
Apr 06, 2010 | 20.12 | 20.30 | 20.03 | 20.25 | 163,660 | +0.08(+0.37%) |
Apr 05, 2010 | 19.97 | 20.19 | 19.91 | 20.17 | 170,412 | +0.34(+1.70%) |
Apr 01, 2010 | 20.00 | 19.84 | 19.84 | 19.84 | 99,730 | -0.05(-0.23%) |
Mar 31, 2010 | 19.91 | 20.01 | 19.82 | 19.88 | 99,181 | -0.06(-0.32%) |
Mar 30, 2010 | 19.96 | 20.01 | 19.78 | 19.94 | 78,614 | +0.02(+0.09%) |
Mar 29, 2010 | 19.97 | 20.01 | 19.87 | 19.93 | 110,386 | +0.05(+0.27%) |
Mar 26, 2010 | 20.03 | 20.03 | 19.78 | 19.87 | 208,445 | -0.05(-0.23%) |
Mar 25, 2010 | 20.14 | 20.25 | 19.92 | 19.92 | 139,201 | -0.08(-0.41%) |
Mar 24, 2010 | 20.12 | 20.12 | 19.97 | 20.00 | 117,378 | -0.18(-0.90%) |
Mar 23, 2010 | 19.97 | 20.18 | 19.94 | 20.18 | 113,478 | +0.27(+1.36%) |
Mar 22, 2010 | 19.54 | 19.97 | 19.51 | 19.91 | 156,674 | +0.25(+1.26%) |
Mar 19, 2010 | 19.97 | 19.97 | 19.59 | 19.66 | 96,111 | -0.21(-1.05%) |
Mar 18, 2010 | 19.86 | 19.91 | 19.78 | 19.87 | 99,958 | -0.01(-0.05%) |
Mar 17, 2010 | 19.84 | 19.99 | 19.83 | 19.88 | 136,482 | +0.06(+0.32%) |
Mar 16, 2010 | 19.68 | 19.82 | 19.58 | 19.82 | 187,567 | +0.21(+1.07%) |
Mar 15, 2010 | 19.50 | 19.64 | 19.44 | 19.61 | 115,612 | -0.03(-0.14%) |
Mar 12, 2010 | 19.71 | 19.71 | 19.56 | 19.64 | 135,796 | -0.03(-0.14%) |
Mar 11, 2010 | 19.63 | 19.66 | 19.49 | 19.66 | 154,367 | +0.02(+0.09%) |
Mar 10, 2010 | 19.43 | 19.69 | 19.43 | 19.64 | 183,451 | +0.20(+1.03%) |
Mar 09, 2010 | 19.28 | 19.57 | 19.28 | 19.44 | 219,128 | +0.03(+0.14%) |
Mar 08, 2010 | 19.38 | 19.44 | 19.36 | 19.42 | 279,691 | +0.08(+0.42%) |
Mar 05, 2010 | 19.19 | 19.38 | 19.09 | 19.33 | 324,041 | +0.27(+1.43%) |
Mar 04, 2010 | 19.05 | 19.07 | 18.88 | 19.06 | 249,626 | +0.03(+0.14%) |
Mar 03, 2010 | 19.17 | 19.19 | 18.98 | 19.03 | 170,319 | -0.08(-0.43%) |
Mar 02, 2010 | 19.18 | 19.28 | 19.06 | 19.12 | 436,721 | +0.03(+0.14%) |