Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.00 | 19.12 | 18.88 | 19.00 | 13,466 | +0.14(+0.74%) |
May 27, 2010 | 18.48 | 18.88 | 17.97 | 18.86 | 17,863 | +0.70(+3.83%) |
May 26, 2010 | 18.01 | 18.42 | 17.93 | 18.16 | 31,732 | +0.27(+1.54%) |
May 25, 2010 | 17.91 | 17.91 | 16.81 | 17.89 | 93,997 | -0.12(-0.67%) |
May 24, 2010 | 18.00 | 18.16 | 17.96 | 18.01 | 25,864 | +0.07(+0.39%) |
May 21, 2010 | 18.05 | 18.56 | 17.90 | 17.94 | 61,355 | -0.33(-1.81%) |
May 20, 2010 | 19.39 | 19.64 | 18.08 | 18.27 | 85,829 | -1.48(-7.49%) |
May 19, 2010 | 20.00 | 20.39 | 19.54 | 19.75 | 81,207 | -0.59(-2.90%) |
May 18, 2010 | 21.06 | 21.06 | 20.30 | 20.34 | 30,960 | -0.55(-2.63%) |
May 17, 2010 | 20.60 | 21.25 | 20.19 | 20.89 | 61,855 | +0.56(+2.75%) |
May 14, 2010 | 20.33 | 20.53 | 19.61 | 20.33 | 94,937 | +0.53(+2.68%) |
May 13, 2010 | 19.88 | 20.06 | 19.45 | 19.80 | 40,947 | -0.16(-0.80%) |
May 12, 2010 | 18.69 | 20.00 | 18.61 | 19.96 | 56,913 | +1.22(+6.51%) |
May 11, 2010 | 19.11 | 19.17 | 18.73 | 18.74 | 34,698 | -0.08(-0.43%) |
May 10, 2010 | 19.23 | 19.32 | 18.58 | 18.82 | 32,870 | -0.73(-3.73%) |
May 07, 2010 | 19.05 | 19.78 | 18.10 | 19.55 | 67,495 | +0.30(+1.56%) |
May 06, 2010 | 20.57 | 20.57 | 18.39 | 19.25 | 81,193 | -1.24(-6.05%) |
May 05, 2010 | 20.15 | 20.58 | 20.15 | 20.49 | 54,538 | +0.14(+0.69%) |
May 04, 2010 | 20.50 | 20.59 | 20.29 | 20.35 | 46,843 | -0.39(-1.88%) |
May 03, 2010 | 20.30 | 20.78 | 20.30 | 20.74 | 24,990 | +0.58(+2.88%) |
Apr 30, 2010 | 20.75 | 20.89 | 20.14 | 20.16 | 25,670 | -0.49(-2.37%) |
Apr 29, 2010 | 20.65 | 20.73 | 20.58 | 20.65 | 59,106 | +0.03(+0.15%) |
Apr 28, 2010 | 20.53 | 20.65 | 20.30 | 20.62 | 37,477 | +0.08(+0.40%) |
Apr 27, 2010 | 20.65 | 20.65 | 20.30 | 20.54 | 20,811 | -0.06(-0.30%) |
Apr 26, 2010 | 20.35 | 20.70 | 20.35 | 20.60 | 46,789 | +0.16(+0.78%) |
Apr 23, 2010 | 20.34 | 20.46 | 20.22 | 20.44 | 39,420 | +0.19(+0.94%) |
Apr 22, 2010 | 20.07 | 20.46 | 19.83 | 20.25 | 55,650 | -0.02(-0.10%) |
Apr 21, 2010 | 20.15 | 20.30 | 20.15 | 20.27 | 14,333 | +0.04(+0.20%) |
Apr 20, 2010 | 20.33 | 20.34 | 19.96 | 20.23 | 36,366 | +0.06(+0.30%) |
Apr 19, 2010 | 20.22 | 20.22 | 20.02 | 20.17 | 42,232 | +0.03(+0.15%) |
Apr 16, 2010 | 20.38 | 20.38 | 20.02 | 20.14 | 107,850 | -0.25(-1.23%) |
Apr 15, 2010 | 20.50 | 20.50 | 20.27 | 20.39 | 39,110 | +0.11(+0.54%) |
Apr 14, 2010 | 19.75 | 20.46 | 19.75 | 20.28 | 63,003 | +0.66(+3.36%) |
Apr 13, 2010 | 19.27 | 19.68 | 19.20 | 19.62 | 30,389 | +0.35(+1.82%) |
Apr 12, 2010 | 19.06 | 19.31 | 19.06 | 19.27 | 15,161 | +0.08(+0.42%) |
Apr 09, 2010 | 19.22 | 19.25 | 18.91 | 19.19 | 14,197 | -0.16(-0.83%) |
Apr 08, 2010 | 19.03 | 19.48 | 18.31 | 19.35 | 50,154 | +0.39(+2.03%) |
Apr 07, 2010 | 18.05 | 19.48 | 18.05 | 18.96 | 62,632 | +0.85(+4.72%) |
Apr 06, 2010 | 18.12 | 18.13 | 18.00 | 18.11 | 36,134 | +0.06(+0.33%) |
Apr 05, 2010 | 18.13 | 18.32 | 17.95 | 18.05 | 27,704 | +0.02(+0.11%) |
Apr 01, 2010 | 17.91 | 18.03 | 18.03 | 18.03 | 19,300 | +0.21(+1.18%) |
Mar 31, 2010 | 18.02 | 18.05 | 17.81 | 17.82 | 26,856 | -0.15(-0.83%) |
Mar 30, 2010 | 17.85 | 18.17 | 17.85 | 17.97 | 32,132 | +0.03(+0.18%) |
Mar 29, 2010 | 17.94 | 18.08 | 17.79 | 17.94 | 25,365 | -0.10(-0.57%) |
Mar 26, 2010 | 18.00 | 18.14 | 17.97 | 18.04 | 32,110 | +0.04(+0.22%) |
Mar 25, 2010 | 18.11 | 18.11 | 17.90 | 18.00 | 34,937 | +0.05(+0.28%) |
Mar 24, 2010 | 18.05 | 18.29 | 17.85 | 17.95 | 56,623 | -0.10(-0.55%) |
Mar 23, 2010 | 18.02 | 18.28 | 17.97 | 18.05 | 81,611 | +0.00(+0.00%) |
Mar 22, 2010 | 18.63 | 18.79 | 18.00 | 18.05 | 17,268 | -0.85(-4.50%) |
Mar 19, 2010 | 17.99 | 18.98 | 17.94 | 18.90 | 107,681 | +1.00(+5.59%) |
Mar 18, 2010 | 18.13 | 18.52 | 17.85 | 17.90 | 71,261 | -0.36(-1.97%) |
Mar 17, 2010 | 18.42 | 18.42 | 18.15 | 18.26 | 11,427 | -0.06(-0.33%) |
Mar 16, 2010 | 18.59 | 18.66 | 18.11 | 18.32 | 17,984 | -0.28(-1.51%) |
Mar 15, 2010 | 18.60 | 18.64 | 18.56 | 18.60 | 15,603 | +0.00(+0.00%) |
Mar 12, 2010 | 18.94 | 18.97 | 18.49 | 18.60 | 59,216 | -0.09(-0.48%) |
Mar 11, 2010 | 18.61 | 18.70 | 18.46 | 18.69 | 51,951 | +0.07(+0.38%) |
Mar 10, 2010 | 18.55 | 18.75 | 18.41 | 18.62 | 23,440 | +0.22(+1.20%) |
Mar 09, 2010 | 18.48 | 18.81 | 18.40 | 18.40 | 94,912 | -0.08(-0.43%) |
Mar 08, 2010 | 18.34 | 18.49 | 18.04 | 18.48 | 54,984 | +0.13(+0.71%) |
Mar 05, 2010 | 18.50 | 18.50 | 18.02 | 18.35 | 15,012 | -0.16(-0.86%) |
Mar 04, 2010 | 18.31 | 18.60 | 17.99 | 18.51 | 25,946 | +0.20(+1.09%) |
Mar 03, 2010 | 18.34 | 18.37 | 17.88 | 18.31 | 43,039 | +0.16(+0.88%) |
Mar 02, 2010 | 18.20 | 18.44 | 18.14 | 18.15 | 21,629 | -0.04(-0.22%) |