Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.99 | 18.26 | 17.98 | 17.99 | 37,361 | -0.24(-1.29%) |
May 27, 2010 | 17.81 | 18.22 | 17.80 | 18.22 | 53,110 | +0.90(+5.17%) |
May 26, 2010 | 17.53 | 17.63 | 17.32 | 17.33 | 75,702 | -0.27(-1.52%) |
May 25, 2010 | 17.19 | 17.60 | 17.00 | 17.60 | 124,111 | -0.24(-1.36%) |
May 24, 2010 | 17.94 | 18.00 | 17.80 | 17.84 | 73,893 | -0.08(-0.47%) |
May 21, 2010 | 17.68 | 17.93 | 17.34 | 17.92 | 35,488 | +0.33(+1.85%) |
May 20, 2010 | 17.83 | 17.95 | 17.51 | 17.60 | 169,158 | -0.73(-3.99%) |
May 19, 2010 | 18.26 | 18.35 | 18.09 | 18.33 | 27,644 | -0.03(-0.14%) |
May 18, 2010 | 18.81 | 18.84 | 18.26 | 18.35 | 26,304 | -0.38(-2.05%) |
May 17, 2010 | 18.75 | 18.77 | 18.43 | 18.74 | 28,030 | +0.02(+0.13%) |
May 14, 2010 | 18.71 | 19.00 | 18.63 | 18.71 | 33,818 | -0.38(-1.98%) |
May 13, 2010 | 19.24 | 19.33 | 19.09 | 19.09 | 33,487 | -0.18(-0.95%) |
May 12, 2010 | 19.20 | 19.34 | 19.19 | 19.28 | 46,875 | +0.10(+0.55%) |
May 11, 2010 | 19.23 | 19.37 | 19.07 | 19.17 | 60,151 | -0.29(-1.48%) |
May 10, 2010 | 19.38 | 19.46 | 19.20 | 19.46 | 45,553 | +0.97(+5.25%) |
May 07, 2010 | 18.68 | 18.84 | 18.09 | 18.49 | 85,404 | +0.23(+1.27%) |
May 06, 2010 | 19.11 | 19.22 | 17.65 | 18.26 | 58,460 | -1.05(-5.45%) |
May 05, 2010 | 19.30 | 19.46 | 19.28 | 19.31 | 33,628 | -0.33(-1.66%) |
May 04, 2010 | 19.93 | 19.98 | 19.50 | 19.64 | 62,776 | -0.76(-3.75%) |
May 03, 2010 | 20.28 | 20.46 | 20.25 | 20.40 | 30,433 | +0.25(+1.23%) |
Apr 30, 2010 | 20.39 | 20.39 | 20.13 | 20.15 | 17,189 | -0.14(-0.68%) |
Apr 29, 2010 | 19.99 | 20.30 | 19.99 | 20.29 | 16,843 | +0.35(+1.74%) |
Apr 28, 2010 | 19.98 | 20.08 | 19.83 | 19.94 | 17,112 | +0.09(+0.46%) |
Apr 27, 2010 | 20.22 | 20.28 | 19.85 | 19.85 | 22,879 | -0.66(-3.20%) |
Apr 26, 2010 | 20.58 | 20.61 | 20.48 | 20.51 | 167,764 | -0.02(-0.11%) |
Apr 23, 2010 | 20.22 | 20.53 | 20.22 | 20.53 | 21,609 | +0.16(+0.77%) |
Apr 22, 2010 | 20.26 | 20.41 | 20.10 | 20.37 | 18,474 | -0.11(-0.55%) |
Apr 21, 2010 | 20.47 | 20.49 | 20.37 | 20.48 | 16,921 | -0.02(-0.10%) |
Apr 20, 2010 | 20.39 | 20.54 | 20.39 | 20.50 | 36,888 | +0.06(+0.29%) |
Apr 19, 2010 | 20.32 | 20.45 | 20.20 | 20.45 | 34,689 | -0.15(-0.75%) |
Apr 16, 2010 | 20.84 | 20.84 | 20.49 | 20.60 | 16,404 | -0.39(-1.85%) |
Apr 15, 2010 | 20.93 | 21.01 | 20.91 | 20.99 | 11,805 | +0.06(+0.28%) |
Apr 14, 2010 | 20.79 | 20.98 | 20.78 | 20.93 | 26,832 | +0.24(+1.14%) |
Apr 13, 2010 | 20.60 | 20.72 | 20.52 | 20.69 | 13,658 | +0.03(+0.14%) |
Apr 12, 2010 | 20.70 | 20.71 | 20.60 | 20.67 | 15,155 | +0.04(+0.21%) |
Apr 09, 2010 | 20.58 | 20.66 | 20.57 | 20.62 | 14,636 | +0.12(+0.61%) |
Apr 08, 2010 | 20.35 | 20.52 | 20.28 | 20.50 | 13,787 | +0.10(+0.48%) |
Apr 07, 2010 | 20.54 | 20.56 | 20.38 | 20.40 | 29,129 | -0.24(-1.17%) |
Apr 06, 2010 | 20.45 | 20.65 | 20.43 | 20.64 | 17,752 | +0.02(+0.10%) |
Apr 05, 2010 | 20.56 | 21.50 | 20.50 | 20.62 | 45,327 | +0.17(+0.83%) |
Apr 01, 2010 | 20.32 | 20.45 | 20.45 | 20.45 | 37,800 | +0.23(+1.15%) |
Mar 31, 2010 | 20.13 | 20.32 | 20.13 | 20.22 | 27,805 | -0.14(-0.69%) |
Mar 30, 2010 | 20.40 | 20.43 | 20.27 | 20.36 | 18,179 | +0.04(+0.19%) |
Mar 29, 2010 | 20.15 | 20.32 | 20.15 | 20.32 | 12,195 | +0.32(+1.60%) |
Mar 26, 2010 | 19.92 | 20.28 | 19.89 | 20.00 | 21,996 | +0.30(+1.52%) |
Mar 25, 2010 | 19.92 | 19.99 | 19.69 | 19.70 | 170,304 | -0.04(-0.19%) |
Mar 24, 2010 | 19.76 | 19.82 | 19.68 | 19.74 | 36,946 | -0.41(-2.04%) |
Mar 23, 2010 | 20.05 | 20.17 | 20.02 | 20.15 | 16,717 | -0.01(-0.06%) |
Mar 22, 2010 | 20.00 | 20.23 | 19.83 | 20.16 | 17,492 | +0.02(+0.10%) |
Mar 19, 2010 | 20.30 | 20.30 | 20.05 | 20.14 | 17,521 | -0.27(-1.34%) |
Mar 18, 2010 | 20.44 | 20.47 | 20.34 | 20.42 | 16,951 | -0.09(-0.45%) |
Mar 17, 2010 | 20.35 | 20.57 | 20.35 | 20.51 | 26,513 | +0.09(+0.42%) |
Mar 16, 2010 | 20.23 | 20.42 | 20.14 | 20.42 | 61,239 | +0.30(+1.49%) |
Mar 15, 2010 | 20.08 | 20.12 | 20.05 | 20.12 | 18,540 | -0.08(-0.39%) |
Mar 12, 2010 | 20.18 | 20.22 | 20.12 | 20.20 | 19,769 | +0.03(+0.16%) |
Mar 11, 2010 | 20.06 | 20.17 | 19.91 | 20.17 | 32,445 | +0.15(+0.75%) |
Mar 10, 2010 | 20.06 | 20.16 | 19.99 | 20.02 | 44,615 | -0.10(-0.52%) |
Mar 09, 2010 | 19.94 | 20.24 | 19.88 | 20.12 | 15,182 | -0.04(-0.19%) |
Mar 08, 2010 | 20.18 | 20.19 | 20.08 | 20.16 | 22,467 | +0.01(+0.03%) |
Mar 05, 2010 | 19.99 | 20.18 | 19.99 | 20.16 | 24,824 | +0.31(+1.55%) |
Mar 04, 2010 | 19.89 | 19.89 | 19.76 | 19.85 | 26,042 | -0.05(-0.23%) |
Mar 03, 2010 | 19.90 | 19.99 | 19.87 | 19.90 | 28,331 | +0.10(+0.49%) |
Mar 02, 2010 | 19.83 | 19.90 | 19.73 | 19.80 | 23,533 | +0.18(+0.93%) |