Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.42 | 20.35 | 19.73 | 20.02 | 4,587 | -0.40(-1.96%) |
May 27, 2010 | 20.21 | 20.42 | 19.66 | 20.42 | 1,346 | +0.47(+2.37%) |
May 26, 2010 | 19.99 | 20.20 | 19.59 | 19.95 | 5,560 | +0.07(+0.37%) |
May 25, 2010 | 19.08 | 19.88 | 19.08 | 19.88 | 8,242 | +0.87(+4.59%) |
May 24, 2010 | 18.72 | 19.84 | 18.57 | 19.01 | 9,525 | -0.25(-1.32%) |
May 21, 2010 | 20.02 | 20.24 | 18.90 | 19.26 | 21,096 | -0.73(-3.64%) |
May 20, 2010 | 20.50 | 20.50 | 19.99 | 19.99 | 18,719 | -0.15(-0.72%) |
May 19, 2010 | 20.71 | 20.71 | 20.13 | 20.13 | 4,766 | -0.58(-2.81%) |
May 18, 2010 | 20.46 | 20.90 | 20.46 | 20.71 | 1,205 | +0.25(+1.24%) |
May 17, 2010 | 20.35 | 20.50 | 20.24 | 20.46 | 6,520 | -0.15(-0.71%) |
May 14, 2010 | 21.04 | 21.22 | 20.35 | 20.61 | 5,019 | -0.73(-3.41%) |
May 13, 2010 | 20.71 | 21.33 | 20.10 | 21.33 | 16,662 | +0.69(+3.35%) |
May 12, 2010 | 20.53 | 20.68 | 20.02 | 20.64 | 8,141 | +0.58(+2.90%) |
May 11, 2010 | 20.17 | 20.71 | 19.99 | 20.06 | 12,252 | -0.47(-2.30%) |
May 10, 2010 | 20.42 | 21.41 | 20.28 | 20.53 | 9,132 | +0.51(+2.54%) |
May 07, 2010 | 18.68 | 20.79 | 18.68 | 20.02 | 20,276 | -0.51(-2.48%) |
May 06, 2010 | 21.11 | 22.82 | 19.33 | 20.53 | 28,603 | -1.09(-5.04%) |
May 05, 2010 | 23.29 | 24.13 | 21.30 | 21.62 | 25,891 | -3.02(-12.24%) |
May 04, 2010 | 27.26 | 27.26 | 23.80 | 24.64 | 37,221 | -2.76(-10.08%) |
May 03, 2010 | 25.98 | 27.40 | 25.49 | 27.40 | 32,786 | +1.31(+5.01%) |
Apr 30, 2010 | 26.35 | 26.35 | 24.97 | 26.09 | 15,009 | +0.11(+0.42%) |
Apr 29, 2010 | 25.44 | 26.31 | 24.83 | 25.98 | 37,375 | +0.98(+3.93%) |
Apr 28, 2010 | 25.62 | 25.62 | 24.86 | 25.00 | 9,883 | -0.36(-1.43%) |
Apr 27, 2010 | 25.33 | 25.80 | 24.93 | 25.37 | 22,271 | +0.18(+0.72%) |
Apr 26, 2010 | 24.68 | 25.44 | 24.68 | 25.18 | 19,048 | +0.69(+2.82%) |
Apr 23, 2010 | 24.35 | 24.84 | 22.90 | 24.49 | 7,147 | -0.04(-0.15%) |
Apr 22, 2010 | 24.37 | 25.08 | 23.00 | 24.53 | 24,429 | +0.36(+1.50%) |
Apr 21, 2010 | 25.08 | 25.08 | 23.69 | 24.17 | 10,504 | -0.73(-2.92%) |
Apr 20, 2010 | 24.71 | 25.04 | 24.53 | 24.89 | 12,676 | +0.18(+0.74%) |
Apr 19, 2010 | 24.78 | 24.78 | 24.06 | 24.71 | 3,288 | +0.04(+0.15%) |
Apr 16, 2010 | 24.35 | 24.71 | 23.77 | 24.68 | 4,749 | +0.15(+0.59%) |
Apr 15, 2010 | 24.82 | 24.82 | 24.17 | 24.53 | 5,778 | +0.00(+0.00%) |
Apr 14, 2010 | 24.39 | 24.89 | 24.39 | 24.53 | 4,047 | +0.15(+0.60%) |
Apr 13, 2010 | 24.64 | 24.82 | 24.35 | 24.39 | 9,929 | -0.51(-2.04%) |
Apr 12, 2010 | 25.37 | 25.37 | 24.35 | 24.89 | 15,317 | -0.33(-1.30%) |
Apr 09, 2010 | 24.71 | 25.22 | 23.91 | 25.22 | 24,275 | +0.51(+2.06%) |
Apr 08, 2010 | 24.78 | 24.78 | 24.35 | 24.71 | 11,111 | +0.11(+0.44%) |
Apr 07, 2010 | 24.35 | 24.89 | 24.06 | 24.60 | 13,069 | +0.29(+1.20%) |
Apr 06, 2010 | 24.28 | 24.49 | 24.09 | 24.31 | 7,578 | -0.04(-0.15%) |
Apr 05, 2010 | 23.73 | 24.46 | 23.52 | 24.35 | 18,070 | +0.47(+1.98%) |
Apr 01, 2010 | 23.77 | 23.88 | 23.88 | 23.88 | 6,906 | +0.04(+0.15%) |
Mar 31, 2010 | 23.44 | 23.88 | 23.26 | 23.84 | 12,911 | +0.29(+1.23%) |
Mar 30, 2010 | 23.62 | 23.88 | 23.29 | 23.55 | 6,946 | -0.07(-0.31%) |
Mar 29, 2010 | 23.77 | 24.02 | 23.11 | 23.62 | 12,079 | +0.00(+0.00%) |
Mar 26, 2010 | 23.40 | 23.62 | 22.79 | 23.62 | 11,823 | +0.36(+1.56%) |
Mar 25, 2010 | 23.19 | 23.62 | 23.19 | 23.26 | 22,226 | +0.40(+1.75%) |
Mar 24, 2010 | 23.19 | 23.19 | 22.68 | 22.86 | 15,539 | +0.25(+1.13%) |
Mar 23, 2010 | 21.73 | 23.15 | 21.62 | 22.60 | 23,926 | +1.34(+6.33%) |
Mar 22, 2010 | 20.50 | 21.48 | 20.50 | 21.26 | 9,701 | +0.40(+1.92%) |
Mar 19, 2010 | 20.90 | 21.26 | 19.08 | 20.86 | 35,233 | -0.18(-0.86%) |
Mar 18, 2010 | 21.55 | 21.73 | 20.71 | 21.04 | 10,673 | -0.40(-1.86%) |
Mar 17, 2010 | 21.55 | 22.10 | 20.97 | 21.44 | 9,970 | -0.04(-0.17%) |
Mar 16, 2010 | 21.80 | 21.86 | 21.26 | 21.48 | 10,930 | -0.33(-1.50%) |
Mar 15, 2010 | 21.70 | 21.80 | 21.04 | 21.80 | 13,203 | +0.45(+2.08%) |
Mar 12, 2010 | 20.82 | 21.44 | 20.82 | 21.36 | 12,411 | +0.43(+2.04%) |
Mar 11, 2010 | 20.53 | 21.08 | 20.50 | 20.93 | 9,805 | +0.65(+3.23%) |
Mar 10, 2010 | 20.68 | 20.90 | 20.28 | 20.28 | 10,539 | -0.29(-1.41%) |
Mar 09, 2010 | 20.29 | 20.57 | 19.84 | 20.57 | 7,334 | +0.22(+1.07%) |
Mar 08, 2010 | 20.42 | 20.42 | 20.06 | 20.35 | 6,493 | -0.04(-0.18%) |
Mar 05, 2010 | 20.50 | 20.71 | 20.21 | 20.39 | 7,124 | +0.18(+0.90%) |
Mar 04, 2010 | 19.48 | 20.42 | 19.48 | 20.21 | 11,506 | +0.73(+3.73%) |
Mar 03, 2010 | 19.59 | 19.70 | 19.44 | 19.48 | 13,400 | +0.04(+0.19%) |
Mar 02, 2010 | 19.81 | 20.31 | 19.26 | 19.44 | 34,377 | -0.36(-1.83%) |