Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 19.75 | 19.75 | 19.71 | 19.73 | 2,722 | +0.24(+1.23%) |
May 28, 2010 | 19.60 | 19.58 | 19.47 | 19.49 | 31,120 | +0.00(+0.00%) |
May 27, 2010 | 19.46 | 19.51 | 19.40 | 19.49 | 17,858 | +0.29(+1.51%) |
May 26, 2010 | 19.50 | 19.61 | 19.20 | 19.20 | 19,068 | -0.15(-0.78%) |
May 25, 2010 | 19.07 | 19.39 | 18.87 | 19.35 | 18,061 | -0.02(-0.10%) |
May 21, 2010 | 18.87 | 19.44 | 18.85 | 19.37 | 15,356 | +0.42(+2.22%) |
May 20, 2010 | 19.38 | 19.40 | 18.75 | 18.95 | 139,033 | -0.73(-3.71%) |
May 19, 2010 | 19.73 | 19.76 | 19.45 | 19.68 | 68,094 | -0.07(-0.35%) |
May 18, 2010 | 20.09 | 20.09 | 19.72 | 19.75 | 34,872 | -0.04(-0.20%) |
May 17, 2010 | 19.79 | 19.81 | 19.65 | 19.79 | 186,715 | +0.02(+0.10%) |
May 14, 2010 | 19.96 | 19.96 | 19.71 | 19.77 | 45,267 | -0.22(-1.10%) |
May 13, 2010 | 20.01 | 20.12 | 19.99 | 19.99 | 31,592 | -0.09(-0.45%) |
May 12, 2010 | 19.99 | 20.08 | 19.96 | 20.08 | 37,012 | +0.19(+0.96%) |
May 11, 2010 | 19.88 | 20.00 | 19.89 | 19.89 | 38,069 | -0.01(-0.05%) |
May 10, 2010 | 20.00 | 19.95 | 19.81 | 19.90 | 85,794 | +0.33(+1.69%) |
May 07, 2010 | 19.52 | 19.67 | 19.09 | 19.57 | 85,218 | +0.04(+0.20%) |
May 06, 2010 | 19.96 | 19.98 | 18.76 | 19.53 | 135,479 | -0.50(-2.50%) |
May 05, 2010 | 20.18 | 20.15 | 20.03 | 20.03 | 105,819 | -0.27(-1.33%) |
May 04, 2010 | 20.50 | 20.50 | 20.30 | 20.30 | 143,487 | -0.23(-1.12%) |
May 03, 2010 | 20.56 | 20.58 | 20.51 | 20.53 | 145,838 | +0.01(+0.05%) |
Apr 30, 2010 | 20.51 | 20.57 | 20.47 | 20.52 | 31,501 | +0.06(+0.29%) |
Apr 29, 2010 | 20.49 | 20.49 | 20.43 | 20.46 | 45,564 | +0.07(+0.34%) |
Apr 28, 2010 | 20.41 | 20.50 | 20.36 | 20.39 | 110,897 | +0.07(+0.34%) |
Apr 27, 2010 | 20.57 | 20.61 | 20.32 | 20.32 | 43,827 | -0.23(-1.12%) |
Apr 26, 2010 | 20.59 | 20.60 | 20.55 | 20.55 | 39,629 | -0.01(-0.05%) |
Apr 23, 2010 | 20.47 | 20.56 | 20.44 | 20.56 | 12,133 | +0.16(+0.78%) |
Apr 22, 2010 | 20.48 | 20.48 | 20.40 | 20.40 | 16,036 | -0.08(-0.39%) |
Apr 21, 2010 | 20.53 | 20.54 | 20.48 | 20.48 | 25,080 | +0.03(+0.15%) |
Apr 20, 2010 | 20.39 | 20.48 | 20.39 | 20.45 | 39,720 | +0.17(+0.84%) |
Apr 19, 2010 | 20.35 | 20.35 | 20.23 | 20.28 | 21,325 | -0.08(-0.39%) |
Apr 16, 2010 | 20.48 | 20.49 | 20.25 | 20.36 | 10,281 | -0.16(-0.78%) |
Apr 15, 2010 | 20.46 | 20.53 | 20.44 | 20.52 | 22,534 | +0.07(+0.34%) |
Apr 14, 2010 | 20.44 | 20.45 | 20.41 | 20.45 | 21,684 | +0.06(+0.29%) |
Apr 13, 2010 | 20.40 | 20.42 | 20.38 | 20.39 | 26,231 | +0.05(+0.25%) |
Apr 12, 2010 | 20.36 | 20.37 | 20.33 | 20.34 | 19,666 | +0.03(+0.15%) |
Apr 09, 2010 | 20.32 | 20.35 | 20.29 | 20.31 | 23,907 | +0.04(+0.20%) |
Apr 08, 2010 | 20.20 | 20.31 | 20.20 | 20.27 | 32,312 | +0.02(+0.10%) |
Apr 07, 2010 | 20.22 | 20.30 | 20.22 | 20.25 | 41,638 | +0.03(+0.15%) |
Apr 06, 2010 | 20.05 | 20.24 | 20.05 | 20.22 | 16,557 | +0.12(+0.60%) |
Apr 05, 2010 | 20.24 | 20.24 | 20.08 | 20.10 | 48,880 | -0.09(-0.45%) |
Apr 01, 2010 | 20.19 | 20.19 | 20.19 | 0 | -0.01(-0.05%) | |
Mar 31, 2010 | 20.19 | 20.20 | 20.05 | 20.20 | 93,276 | -0.01(-0.05%) |
Mar 30, 2010 | 20.31 | 20.32 | 20.21 | 20.21 | 42,087 | -0.06(-0.30%) |
Mar 29, 2010 | 20.26 | 20.27 | 20.22 | 20.27 | 34,893 | +0.03(+0.15%) |
Mar 26, 2010 | 20.26 | 20.27 | 20.19 | 20.24 | 37,380 | -0.31(-1.51%) |
Mar 25, 2010 | 20.54 | 20.56 | 20.49 | 20.55 | 43,275 | +0.05(+0.24%) |
Mar 24, 2010 | 20.49 | 20.53 | 20.46 | 20.50 | 47,766 | -0.03(-0.15%) |
Mar 23, 2010 | 20.40 | 20.54 | 20.40 | 20.53 | 28,766 | +0.02(+0.10%) |
Mar 22, 2010 | 20.42 | 20.51 | 20.38 | 20.51 | 23,112 | +0.10(+0.49%) |
Mar 19, 2010 | 20.51 | 20.52 | 20.40 | 20.41 | 30,715 | -0.10(-0.49%) |
Mar 18, 2010 | 20.50 | 20.51 | 20.46 | 20.51 | 8,362 | +0.02(+0.10%) |
Mar 17, 2010 | 20.50 | 20.51 | 20.48 | 20.49 | 30,507 | +0.04(+0.20%) |
Mar 16, 2010 | 20.44 | 20.49 | 20.43 | 20.45 | 162,559 | +0.07(+0.34%) |
Mar 15, 2010 | 20.45 | 20.42 | 20.38 | 20.38 | 16,939 | -0.08(-0.39%) |
Mar 12, 2010 | 20.47 | 20.47 | 20.44 | 20.46 | 20,081 | +0.00(+0.00%) |
Mar 11, 2010 | 20.47 | 20.47 | 20.41 | 20.46 | 17,114 | +0.01(+0.05%) |
Mar 10, 2010 | 20.45 | 20.47 | 20.40 | 20.45 | 36,781 | +0.00(+0.00%) |
Mar 09, 2010 | 20.35 | 20.45 | 20.35 | 20.45 | 17,949 | +0.09(+0.44%) |
Mar 08, 2010 | 20.41 | 20.42 | 20.36 | 20.36 | 27,384 | +0.01(+0.05%) |
Mar 05, 2010 | 20.30 | 20.35 | 20.30 | 20.35 | 21,419 | +0.12(+0.59%) |
Mar 04, 2010 | 20.26 | 20.27 | 20.20 | 20.23 | 27,556 | +0.00(+0.00%) |
Mar 03, 2010 | 20.25 | 20.25 | 20.21 | 20.23 | 30,694 | +0.02(+0.10%) |
Mar 02, 2010 | 20.18 | 20.22 | 20.12 | 20.21 | 20,372 | +0.11(+0.55%) |