Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 19.22 | 20.07 | 19.22 | 19.91 | 55,803 | +0.40(+2.05%) |
May 28, 2010 | 19.53 | 19.64 | 19.46 | 19.51 | 40,849 | -0.02(-0.10%) |
May 27, 2010 | 19.60 | 19.62 | 19.44 | 19.53 | 38,502 | +0.04(+0.21%) |
May 26, 2010 | 19.20 | 19.95 | 19.20 | 19.49 | 94,949 | +0.62(+3.29%) |
May 25, 2010 | 19.25 | 19.25 | 18.68 | 18.87 | 99,379 | -0.59(-3.03%) |
May 21, 2010 | 18.99 | 19.53 | 18.76 | 19.46 | 62,093 | +0.46(+2.42%) |
May 20, 2010 | 18.86 | 19.09 | 18.95 | 19.00 | 118,359 | -0.41(-2.11%) |
May 19, 2010 | 19.36 | 19.58 | 19.26 | 19.41 | 197,917 | +0.04(+0.21%) |
May 18, 2010 | 19.30 | 19.49 | 18.98 | 19.37 | 161,329 | +0.06(+0.31%) |
May 17, 2010 | 19.82 | 19.98 | 19.22 | 19.31 | 163,693 | -0.71(-3.55%) |
May 14, 2010 | 20.03 | 20.64 | 19.71 | 20.02 | 239,856 | -0.89(-4.26%) |
May 13, 2010 | 20.24 | 20.91 | 19.99 | 20.91 | 358,152 | +0.65(+3.21%) |
May 12, 2010 | 19.95 | 20.29 | 19.90 | 20.26 | 111,697 | +0.46(+2.32%) |
May 11, 2010 | 19.20 | 19.99 | 19.79 | 19.80 | 108,754 | +0.36(+1.85%) |
May 10, 2010 | 19.07 | 19.44 | 19.25 | 19.44 | 92,168 | +0.47(+2.48%) |
May 07, 2010 | 19.26 | 19.29 | 18.75 | 18.97 | 67,880 | -0.38(-1.96%) |
May 06, 2010 | 19.48 | 19.90 | 18.98 | 19.35 | 324,043 | +0.00(+0.00%) |
May 05, 2010 | 19.29 | 19.46 | 19.17 | 19.35 | 162,974 | -0.44(-2.22%) |
May 04, 2010 | 20.75 | 20.75 | 19.79 | 19.79 | 230,922 | -0.86(-4.16%) |
May 03, 2010 | 20.45 | 20.81 | 20.09 | 20.65 | 281,599 | +0.20(+0.98%) |
Apr 30, 2010 | 20.51 | 21.00 | 20.39 | 20.45 | 101,587 | -0.01(-0.05%) |
Apr 29, 2010 | 20.35 | 20.56 | 20.35 | 20.46 | 121,941 | +0.09(+0.44%) |
Apr 28, 2010 | 20.84 | 20.84 | 20.15 | 20.37 | 92,078 | -0.29(-1.40%) |
Apr 27, 2010 | 20.72 | 20.97 | 20.42 | 20.66 | 248,469 | -0.26(-1.24%) |
Apr 26, 2010 | 20.42 | 20.92 | 20.31 | 20.92 | 89,464 | +0.44(+2.15%) |
Apr 23, 2010 | 20.55 | 20.69 | 20.33 | 20.48 | 70,124 | -0.13(-0.63%) |
Apr 22, 2010 | 20.50 | 20.78 | 20.26 | 20.61 | 129,753 | +0.13(+0.63%) |
Apr 21, 2010 | 20.29 | 20.82 | 20.29 | 20.48 | 90,124 | +0.15(+0.74%) |
Apr 20, 2010 | 20.23 | 20.58 | 20.13 | 20.33 | 74,832 | +0.06(+0.30%) |
Apr 19, 2010 | 19.70 | 20.43 | 19.70 | 20.27 | 156,521 | +0.37(+1.86%) |
Apr 16, 2010 | 20.07 | 20.07 | 19.84 | 19.90 | 203,216 | -0.17(-0.85%) |
Apr 15, 2010 | 19.95 | 20.07 | 19.93 | 20.07 | 389,427 | +0.30(+1.52%) |
Apr 14, 2010 | 19.26 | 19.96 | 19.26 | 19.77 | 113,723 | -0.09(-0.45%) |
Apr 13, 2010 | 19.73 | 20.00 | 19.44 | 19.86 | 202,847 | +0.21(+1.07%) |
Apr 12, 2010 | 19.87 | 19.88 | 19.48 | 19.65 | 117,971 | -0.23(-1.16%) |
Apr 09, 2010 | 19.83 | 19.88 | 19.44 | 19.88 | 102,346 | +0.23(+1.17%) |
Apr 08, 2010 | 19.76 | 19.90 | 19.58 | 19.65 | 91,103 | -0.20(-1.01%) |
Apr 07, 2010 | 19.88 | 19.97 | 19.46 | 19.85 | 50,958 | -0.03(-0.15%) |
Apr 06, 2010 | 20.00 | 20.00 | 19.73 | 19.88 | 145,902 | -0.12(-0.60%) |
Apr 05, 2010 | 19.89 | 20.00 | 19.89 | 20.00 | 59,795 | +0.08(+0.40%) |
Apr 01, 2010 | 19.92 | 19.92 | 19.92 | 0 | +0.07(+0.35%) | |
Mar 31, 2010 | 19.55 | 19.93 | 19.50 | 19.85 | 77,621 | +0.12(+0.61%) |
Mar 30, 2010 | 19.66 | 19.90 | 19.60 | 19.73 | 29,040 | -0.01(-0.05%) |
Mar 29, 2010 | 19.69 | 19.95 | 19.58 | 19.74 | 30,914 | +0.08(+0.41%) |
Mar 26, 2010 | 19.59 | 19.86 | 19.59 | 19.66 | 66,124 | -0.06(-0.30%) |
Mar 25, 2010 | 19.70 | 19.74 | 19.43 | 19.72 | 120,049 | +0.21(+1.08%) |
Mar 24, 2010 | 19.44 | 19.81 | 19.44 | 19.51 | 69,921 | -0.09(-0.46%) |
Mar 23, 2010 | 19.28 | 19.72 | 19.05 | 19.60 | 103,079 | +0.46(+2.40%) |
Mar 22, 2010 | 19.40 | 19.53 | 19.13 | 19.14 | 97,594 | -0.24(-1.24%) |
Mar 19, 2010 | 19.64 | 19.64 | 19.34 | 19.38 | 150,923 | -0.21(-1.07%) |
Mar 18, 2010 | 20.19 | 20.19 | 19.56 | 19.59 | 76,730 | -0.62(-3.07%) |
Mar 17, 2010 | 19.25 | 20.21 | 19.20 | 20.21 | 224,406 | +0.91(+4.72%) |
Mar 16, 2010 | 19.25 | 19.37 | 19.13 | 19.30 | 42,176 | +0.05(+0.26%) |
Mar 15, 2010 | 19.07 | 19.25 | 19.10 | 19.25 | 86,044 | +0.07(+0.36%) |
Mar 12, 2010 | 19.25 | 19.35 | 18.91 | 19.18 | 115,956 | -0.12(-0.62%) |
Mar 11, 2010 | 18.80 | 19.30 | 18.80 | 19.30 | 120,468 | +0.37(+1.95%) |
Mar 10, 2010 | 18.75 | 19.08 | 18.72 | 18.93 | 101,100 | +0.24(+1.28%) |
Mar 09, 2010 | 18.81 | 18.86 | 18.58 | 18.69 | 53,427 | -0.11(-0.59%) |
Mar 08, 2010 | 19.18 | 19.20 | 18.72 | 18.80 | 104,931 | -0.38(-1.98%) |
Mar 05, 2010 | 18.98 | 19.18 | 18.93 | 19.18 | 64,530 | +0.18(+0.95%) |
Mar 04, 2010 | 18.50 | 19.00 | 18.50 | 19.00 | 149,040 | +0.41(+2.21%) |
Mar 03, 2010 | 18.31 | 18.64 | 18.27 | 18.59 | 77,277 | +0.20(+1.09%) |
Mar 02, 2010 | 18.03 | 18.39 | 18.03 | 18.39 | 435,312 | +0.29(+1.60%) |