Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.52 | 19.57 | 19.50 | 19.52 | 7,467 | +0.04(+0.18%) |
May 27, 2010 | 19.64 | 19.64 | 19.48 | 19.49 | 24,999 | -0.34(-1.71%) |
May 26, 2010 | 19.85 | 19.85 | 19.71 | 19.82 | 7,165 | -0.17(-0.85%) |
May 25, 2010 | 20.05 | 20.07 | 19.91 | 19.99 | 5,242 | +0.20(+0.99%) |
May 24, 2010 | 19.91 | 19.91 | 19.80 | 19.80 | 4,892 | -0.10(-0.50%) |
May 21, 2010 | 20.08 | 20.08 | 19.82 | 19.90 | 13,664 | +0.11(+0.56%) |
May 20, 2010 | 19.74 | 19.84 | 19.58 | 19.79 | 20,383 | +0.35(+1.82%) |
May 19, 2010 | 19.54 | 19.59 | 19.43 | 19.43 | 5,738 | -0.05(-0.25%) |
May 18, 2010 | 19.32 | 19.49 | 19.32 | 19.48 | 2,218 | +0.24(+1.25%) |
May 17, 2010 | 19.26 | 19.39 | 19.24 | 19.24 | 12,823 | -0.01(-0.07%) |
May 14, 2010 | 19.25 | 19.38 | 19.25 | 19.25 | 23,938 | +0.32(+1.69%) |
May 13, 2010 | 19.06 | 19.07 | 18.91 | 18.93 | 4,633 | -0.01(-0.07%) |
May 12, 2010 | 19.02 | 19.03 | 18.95 | 18.95 | 43,541 | -0.11(-0.60%) |
May 11, 2010 | 19.02 | 19.06 | 19.02 | 19.06 | 6,202 | -0.08(-0.40%) |
May 10, 2010 | 19.16 | 19.19 | 19.04 | 19.14 | 8,832 | -0.11(-0.56%) |
May 07, 2010 | 19.40 | 19.65 | 19.22 | 19.24 | 27,542 | -0.08(-0.39%) |
May 06, 2010 | 19.16 | 19.78 | 19.16 | 19.32 | 14,247 | +0.29(+1.54%) |
May 05, 2010 | 19.12 | 19.12 | 18.96 | 19.02 | 24,326 | +0.06(+0.30%) |
May 04, 2010 | 18.91 | 18.97 | 18.90 | 18.97 | 6,437 | +0.22(+1.16%) |
May 03, 2010 | 18.68 | 18.76 | 18.68 | 18.75 | 10,700 | +0.02(+0.11%) |
Apr 30, 2010 | 18.67 | 18.73 | 18.67 | 18.73 | 2,618 | +0.17(+0.93%) |
Apr 29, 2010 | 18.53 | 18.56 | 18.50 | 18.56 | 89,629 | +0.03(+0.15%) |
Apr 28, 2010 | 18.56 | 18.56 | 18.53 | 18.53 | 989 | -0.15(-0.79%) |
Apr 27, 2010 | 18.53 | 18.71 | 18.49 | 18.68 | 8,406 | +0.24(+1.30%) |
Apr 22, 2010 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -0.05(-0.30%) |
Apr 21, 2010 | 18.43 | 18.55 | 18.43 | 18.49 | 2,161 | +0.09(+0.47%) |
Apr 20, 2010 | 18.38 | 18.41 | 18.38 | 18.41 | 1,309 | +0.02(+0.09%) |
Apr 19, 2010 | 18.40 | 18.40 | 18.38 | 18.39 | 1,451 | -0.01(-0.04%) |
Apr 16, 2010 | 18.41 | 18.41 | 18.35 | 18.40 | 3,625 | +0.09(+0.52%) |
Apr 15, 2010 | 18.20 | 18.32 | 18.20 | 18.30 | 6,578 | +0.03(+0.18%) |
Apr 14, 2010 | 18.34 | 18.34 | 18.27 | 18.27 | 3,180 | -0.12(-0.67%) |
Apr 13, 2010 | 18.37 | 18.39 | 18.37 | 18.39 | 2,511 | +0.11(+0.60%) |
Apr 12, 2010 | 18.23 | 18.28 | 18.23 | 18.28 | 3,395 | +0.16(+0.86%) |
Apr 09, 2010 | 18.13 | 18.13 | 18.13 | 18.13 | 581 | -0.07(-0.39%) |
Apr 08, 2010 | 18.22 | 18.23 | 18.19 | 18.20 | 7,213 | -0.01(-0.08%) |
Apr 07, 2010 | 18.10 | 18.21 | 18.10 | 18.21 | 1,652 | +0.25(+1.38%) |
Apr 06, 2010 | 17.97 | 18.00 | 17.96 | 17.96 | 2,548 | -0.01(-0.04%) |
Apr 05, 2010 | 18.21 | 18.21 | 17.91 | 17.97 | 11,659 | -0.30(-1.62%) |
Apr 01, 2010 | 18.34 | 18.27 | 18.27 | 18.27 | 0 | -0.00(-0.02%) |
Mar 31, 2010 | 18.27 | 18.27 | 18.27 | 18.27 | 581 | +0.10(+0.53%) |
Mar 30, 2010 | 18.12 | 18.17 | 18.05 | 18.17 | 3,381 | +0.05(+0.30%) |
Mar 29, 2010 | 18.05 | 18.12 | 18.05 | 18.12 | 2,365 | -0.02(-0.09%) |
Mar 26, 2010 | 18.13 | 18.14 | 18.11 | 18.14 | 4,645 | +0.01(+0.04%) |
Mar 25, 2010 | 18.16 | 18.16 | 18.08 | 18.13 | 2,292 | -0.10(-0.56%) |
Mar 24, 2010 | 18.34 | 18.34 | 18.23 | 18.23 | 3,358 | -0.29(-1.59%) |
Mar 23, 2010 | 18.55 | 18.55 | 18.53 | 18.53 | 4,088 | -0.05(-0.27%) |
Mar 22, 2010 | 18.58 | 18.58 | 18.58 | 18.58 | 584 | -0.02(-0.12%) |
Mar 19, 2010 | 18.53 | 18.61 | 18.53 | 18.60 | 16,735 | +0.05(+0.25%) |
Mar 18, 2010 | 18.61 | 18.61 | 18.52 | 18.55 | 18,723 | -0.05(-0.28%) |
Mar 17, 2010 | 18.59 | 18.61 | 18.57 | 18.61 | 4,485 | +0.07(+0.39%) |
Mar 16, 2010 | 18.39 | 18.53 | 18.39 | 18.53 | 4,675 | +0.14(+0.76%) |
Mar 15, 2010 | 18.39 | 18.39 | 18.39 | 18.39 | 11,975 | -0.03(-0.18%) |
Mar 12, 2010 | 18.38 | 18.43 | 18.38 | 18.43 | 5,270 | +0.07(+0.39%) |
Mar 11, 2010 | 18.25 | 18.36 | 18.25 | 18.36 | 2,633 | +0.11(+0.60%) |
Mar 10, 2010 | 18.26 | 18.26 | 18.25 | 18.25 | 2,496 | -0.06(-0.34%) |
Mar 09, 2010 | 18.31 | 18.34 | 18.26 | 18.31 | 5,457 | +0.01(+0.08%) |
Mar 08, 2010 | 18.28 | 18.33 | 18.28 | 18.29 | 4,911 | -0.07(-0.38%) |
Mar 05, 2010 | 18.43 | 18.43 | 18.28 | 18.36 | 74,921 | -0.20(-1.07%) |
Mar 04, 2010 | 18.58 | 18.58 | 18.52 | 18.56 | 4,359 | +0.12(+0.67%) |
Mar 03, 2010 | 18.45 | 18.45 | 18.44 | 18.44 | 876 | -0.06(-0.32%) |
Mar 02, 2010 | 18.47 | 18.50 | 18.46 | 18.50 | 1,553 | -0.04(-0.22%) |