Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.01 | 21.10 | 19.01 | 21.10 | 4,358 | +1.98(+10.36%) |
May 27, 2010 | 19.12 | 19.12 | 19.12 | 19.12 | 123 | +0.49(+2.63%) |
May 26, 2010 | 19.12 | 19.15 | 18.63 | 18.63 | 1,632 | +1.25(+7.19%) |
May 25, 2010 | 17.11 | 18.62 | 17.01 | 17.38 | 2,006 | -1.24(-6.66%) |
May 24, 2010 | 17.95 | 18.68 | 15.98 | 18.62 | 7,587 | +1.59(+9.34%) |
May 21, 2010 | 18.01 | 18.01 | 17.03 | 17.03 | 1,918 | -0.97(-5.39%) |
May 20, 2010 | 18.21 | 19.25 | 18.00 | 18.00 | 3,092 | -1.09(-5.71%) |
May 19, 2010 | 20.00 | 20.00 | 19.09 | 19.09 | 2,150 | -0.66(-3.34%) |
May 18, 2010 | 20.36 | 21.91 | 19.75 | 19.75 | 2,013 | -0.23(-1.15%) |
May 17, 2010 | 19.98 | 19.98 | 19.98 | 19.98 | 397 | +0.39(+1.99%) |
May 14, 2010 | 19.59 | 19.59 | 19.59 | 19.59 | 106 | -0.81(-3.97%) |
May 13, 2010 | 20.11 | 20.44 | 20.11 | 20.40 | 1,200 | +0.05(+0.25%) |
May 12, 2010 | 20.58 | 21.00 | 20.35 | 20.35 | 903 | -0.23(-1.13%) |
May 11, 2010 | 20.51 | 23.83 | 20.00 | 20.58 | 1,848 | -1.02(-4.71%) |
May 10, 2010 | 21.50 | 22.61 | 21.27 | 21.60 | 1,925 | +0.00(+0.00%) |
May 07, 2010 | 21.85 | 23.05 | 21.60 | 21.60 | 1,656 | +1.34(+6.61%) |
May 06, 2010 | 20.87 | 23.69 | 20.26 | 20.26 | 1,081 | -0.75(-3.57%) |
May 05, 2010 | 20.63 | 21.01 | 20.63 | 21.01 | 200 | -0.51(-2.37%) |
May 04, 2010 | 24.24 | 24.24 | 21.00 | 21.52 | 2,400 | -0.40(-1.82%) |
May 03, 2010 | 22.73 | 22.73 | 21.50 | 21.92 | 2,042 | -0.56(-2.49%) |
Apr 30, 2010 | 22.48 | 22.48 | 22.48 | 22.48 | 331 | -0.32(-1.40%) |
Apr 29, 2010 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | +0.00(+0.00%) |
Apr 28, 2010 | 22.75 | 23.49 | 22.65 | 22.80 | 610 | +0.22(+0.97%) |
Apr 27, 2010 | 23.49 | 23.49 | 22.58 | 22.58 | 570 | -0.76(-3.26%) |
Apr 26, 2010 | 24.49 | 24.49 | 23.34 | 23.34 | 3,371 | -0.88(-3.63%) |
Apr 23, 2010 | 25.41 | 25.41 | 24.22 | 24.22 | 1,420 | -0.94(-3.74%) |
Apr 22, 2010 | 24.12 | 25.16 | 24.11 | 25.16 | 7,114 | +0.36(+1.45%) |
Apr 20, 2010 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.42(+1.72%) |
Apr 19, 2010 | 25.23 | 25.78 | 24.00 | 24.38 | 4,425 | -0.46(-1.85%) |
Apr 16, 2010 | 26.52 | 26.52 | 24.83 | 24.84 | 3,767 | -2.16(-8.00%) |
Apr 15, 2010 | 27.62 | 27.62 | 26.36 | 27.00 | 1,322 | -0.59(-2.14%) |
Apr 14, 2010 | 26.75 | 27.60 | 26.24 | 27.59 | 1,200 | +1.25(+4.75%) |
Apr 13, 2010 | 26.80 | 26.83 | 25.98 | 26.34 | 611 | +0.14(+0.53%) |
Apr 12, 2010 | 27.20 | 27.84 | 26.19 | 26.20 | 2,100 | -0.50(-1.87%) |
Apr 09, 2010 | 26.45 | 26.70 | 26.45 | 26.70 | 200 | +1.00(+3.89%) |
Apr 08, 2010 | 25.50 | 26.15 | 25.32 | 25.70 | 2,100 | -0.31(-1.19%) |
Apr 07, 2010 | 25.79 | 26.01 | 25.79 | 26.01 | 200 | -1.95(-6.97%) |
Apr 06, 2010 | 27.96 | 27.96 | 27.96 | 27.96 | 335 | +1.07(+3.98%) |
Apr 05, 2010 | 28.13 | 28.13 | 26.89 | 26.89 | 1,105 | -1.28(-4.54%) |
Apr 01, 2010 | 28.12 | 28.17 | 28.17 | 28.17 | 700 | -0.83(-2.86%) |
Mar 30, 2010 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +1.30(+4.69%) |
Mar 29, 2010 | 28.20 | 28.23 | 27.70 | 27.70 | 1,300 | -0.62(-2.19%) |
Mar 26, 2010 | 28.80 | 28.80 | 28.32 | 28.32 | 610 | +0.21(+0.75%) |
Mar 25, 2010 | 29.38 | 29.38 | 28.11 | 28.11 | 1,491 | -0.88(-3.04%) |
Mar 24, 2010 | 29.60 | 29.60 | 28.99 | 28.99 | 3,800 | -0.91(-3.04%) |
Mar 23, 2010 | 30.22 | 30.22 | 29.53 | 29.90 | 7,192 | -0.54(-1.77%) |
Mar 22, 2010 | 30.19 | 30.50 | 29.47 | 30.44 | 5,624 | +0.77(+2.60%) |
Mar 19, 2010 | 30.05 | 31.00 | 28.80 | 29.67 | 18,120 | +0.07(+0.24%) |
Mar 18, 2010 | 28.93 | 29.75 | 28.93 | 29.60 | 3,005 | +1.36(+4.82%) |
Mar 17, 2010 | 27.81 | 28.30 | 27.81 | 28.24 | 1,399 | +0.90(+3.29%) |
Mar 16, 2010 | 26.70 | 27.34 | 26.67 | 27.34 | 743 | +1.51(+5.85%) |
Mar 15, 2010 | 25.71 | 25.83 | 25.65 | 25.83 | 505 | -0.16(-0.62%) |
Mar 12, 2010 | 25.66 | 26.33 | 25.66 | 25.99 | 8,834 | +0.05(+0.19%) |
Mar 11, 2010 | 26.00 | 26.17 | 25.57 | 25.94 | 10,957 | -0.05(-0.19%) |
Mar 10, 2010 | 25.62 | 26.27 | 25.62 | 25.99 | 15,016 | +0.03(+0.12%) |
Mar 09, 2010 | 25.70 | 26.00 | 25.57 | 25.96 | 6,658 | +0.47(+1.84%) |
Mar 08, 2010 | 25.44 | 25.72 | 25.25 | 25.49 | 4,011 | +0.11(+0.43%) |
Mar 05, 2010 | 25.38 | 26.00 | 25.36 | 25.38 | 5,496 | +0.12(+0.48%) |
Mar 04, 2010 | 25.56 | 25.56 | 25.26 | 25.26 | 510 | +0.07(+0.28%) |
Mar 03, 2010 | 25.75 | 25.75 | 24.80 | 25.19 | 4,425 | -0.02(-0.08%) |
Mar 02, 2010 | 24.78 | 25.70 | 24.66 | 25.21 | 9,181 | +0.21(+0.84%) |