Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.65 | 19.65 | 19.00 | 19.25 | 150,712 | -0.40(-2.04%) |
May 27, 2010 | 19.25 | 19.75 | 19.25 | 19.65 | 10,102 | +0.67(+3.53%) |
May 26, 2010 | 18.91 | 19.20 | 18.85 | 18.98 | 39,885 | +0.63(+3.43%) |
May 25, 2010 | 18.08 | 18.37 | 18.00 | 18.35 | 29,074 | -0.45(-2.39%) |
May 24, 2010 | 18.75 | 19.04 | 18.75 | 18.80 | 10,287 | -0.08(-0.42%) |
May 21, 2010 | 18.40 | 18.89 | 18.26 | 18.88 | 42,122 | +0.48(+2.61%) |
May 20, 2010 | 18.61 | 18.86 | 18.40 | 18.40 | 18,807 | -0.87(-4.51%) |
May 19, 2010 | 19.41 | 19.41 | 19.21 | 19.27 | 55,061 | -0.46(-2.33%) |
May 18, 2010 | 20.02 | 20.18 | 19.50 | 19.73 | 31,562 | -0.27(-1.35%) |
May 17, 2010 | 19.92 | 20.00 | 19.62 | 20.00 | 13,632 | -0.48(-2.34%) |
May 14, 2010 | 20.71 | 20.84 | 20.27 | 20.48 | 54,103 | +0.05(+0.24%) |
May 13, 2010 | 20.49 | 20.61 | 20.01 | 20.43 | 28,838 | +0.64(+3.23%) |
May 12, 2010 | 19.60 | 19.80 | 19.60 | 19.79 | 11,842 | -0.36(-1.79%) |
May 11, 2010 | 20.05 | 20.15 | 20.00 | 20.15 | 36,566 | +0.25(+1.26%) |
May 10, 2010 | 19.95 | 20.05 | 19.80 | 19.90 | 33,719 | +0.58(+3.00%) |
May 07, 2010 | 19.38 | 19.68 | 18.97 | 19.32 | 26,667 | -0.12(-0.62%) |
May 06, 2010 | 19.90 | 20.02 | 18.85 | 19.44 | 20,733 | -1.13(-5.49%) |
May 05, 2010 | 20.50 | 20.73 | 20.40 | 20.57 | 14,382 | +0.08(+0.39%) |
May 04, 2010 | 21.25 | 21.25 | 20.45 | 20.49 | 95,560 | -1.00(-4.65%) |
May 03, 2010 | 21.39 | 21.50 | 21.11 | 21.49 | 10,048 | +0.80(+3.87%) |
Apr 30, 2010 | 21.00 | 21.00 | 20.69 | 20.69 | 6,840 | -0.21(-1.00%) |
Apr 29, 2010 | 20.79 | 20.90 | 20.63 | 20.90 | 24,095 | +0.20(+0.97%) |
Apr 28, 2010 | 20.41 | 20.70 | 20.36 | 20.70 | 19,266 | +0.40(+1.97%) |
Apr 27, 2010 | 20.81 | 20.81 | 20.27 | 20.30 | 76,721 | -0.96(-4.52%) |
Apr 26, 2010 | 21.33 | 21.33 | 21.17 | 21.26 | 39,169 | +0.21(+1.00%) |
Apr 23, 2010 | 20.97 | 21.05 | 20.80 | 21.05 | 984,937 | +0.80(+3.95%) |
Apr 22, 2010 | 20.20 | 20.25 | 20.11 | 20.25 | 4,916 | +0.15(+0.75%) |
Apr 21, 2010 | 20.32 | 20.32 | 20.10 | 20.10 | 2,521 | -0.15(-0.74%) |
Apr 20, 2010 | 20.34 | 20.34 | 20.11 | 20.25 | 7,504 | +0.20(+1.00%) |
Apr 19, 2010 | 20.04 | 20.05 | 19.90 | 20.05 | 3,280 | -0.01(-0.05%) |
Apr 16, 2010 | 20.30 | 20.49 | 20.05 | 20.06 | 5,610 | -0.50(-2.43%) |
Apr 15, 2010 | 20.74 | 20.74 | 20.50 | 20.56 | 8,113 | -0.29(-1.39%) |
Apr 14, 2010 | 20.85 | 20.90 | 20.83 | 20.85 | 14,874 | +0.20(+0.97%) |
Apr 13, 2010 | 20.84 | 20.84 | 20.55 | 20.65 | 35,427 | -0.08(-0.39%) |
Apr 12, 2010 | 20.94 | 20.95 | 20.71 | 20.73 | 38,905 | -0.06(-0.29%) |
Apr 09, 2010 | 20.80 | 20.96 | 20.78 | 20.79 | 19,471 | +0.24(+1.17%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.20 | 20.55 | 25,996 | +0.61(+3.06%) |
Apr 07, 2010 | 20.24 | 20.24 | 19.94 | 19.94 | 15,196 | -0.26(-1.29%) |
Apr 06, 2010 | 19.99 | 20.20 | 19.99 | 20.20 | 15,211 | +0.00(+0.00%) |
Apr 05, 2010 | 19.80 | 20.20 | 19.80 | 20.20 | 5,814 | +0.27(+1.35%) |
Apr 01, 2010 | 19.93 | 19.93 | 19.93 | 0 | -0.16(-0.80%) | |
Mar 31, 2010 | 20.19 | 20.19 | 20.03 | 20.09 | 6,223 | -0.29(-1.42%) |
Mar 30, 2010 | 20.44 | 20.44 | 20.21 | 20.38 | 24,363 | -0.35(-1.69%) |
Mar 29, 2010 | 20.75 | 20.75 | 20.45 | 20.73 | 18,955 | +0.14(+0.68%) |
Mar 26, 2010 | 20.33 | 20.60 | 20.29 | 20.59 | 34,076 | +0.19(+0.93%) |
Mar 25, 2010 | 20.50 | 20.54 | 20.28 | 20.40 | 21,550 | +0.07(+0.34%) |
Mar 24, 2010 | 20.64 | 20.64 | 20.28 | 20.33 | 38,097 | -0.30(-1.45%) |
Mar 23, 2010 | 20.54 | 20.63 | 20.25 | 20.63 | 32,099 | +0.12(+0.59%) |
Mar 22, 2010 | 20.29 | 20.51 | 20.01 | 20.51 | 45,753 | +0.34(+1.69%) |
Mar 19, 2010 | 20.30 | 20.30 | 20.05 | 20.17 | 45,051 | -0.22(-1.08%) |
Mar 18, 2010 | 20.40 | 20.40 | 20.16 | 20.39 | 87,138 | -1.31(-6.04%) |
Mar 17, 2010 | 21.45 | 21.70 | 21.45 | 21.70 | 22,674 | +0.20(+0.93%) |
Mar 16, 2010 | 21.21 | 21.60 | 21.21 | 21.50 | 11,143 | +0.00(+0.00%) |
Mar 15, 2010 | 21.55 | 21.55 | 21.42 | 21.50 | 9,892 | +0.56(+2.67%) |
Mar 12, 2010 | 21.05 | 21.05 | 20.85 | 20.94 | 11,521 | -0.11(-0.52%) |
Mar 11, 2010 | 21.16 | 21.18 | 21.05 | 21.05 | 8,786 | +0.14(+0.67%) |
Mar 10, 2010 | 20.90 | 21.25 | 20.90 | 20.91 | 37,104 | +0.36(+1.75%) |
Mar 09, 2010 | 20.70 | 20.70 | 20.50 | 20.55 | 12,274 | -0.02(-0.10%) |
Mar 08, 2010 | 20.65 | 20.70 | 20.57 | 20.57 | 23,444 | +0.02(+0.10%) |
Mar 05, 2010 | 20.50 | 20.55 | 20.40 | 20.55 | 8,570 | +0.63(+3.16%) |
Mar 04, 2010 | 19.97 | 20.00 | 19.86 | 19.92 | 12,356 | -0.41(-2.02%) |
Mar 03, 2010 | 20.38 | 20.55 | 20.32 | 20.33 | 7,897 | -0.15(-0.73%) |
Mar 02, 2010 | 20.54 | 20.55 | 20.34 | 20.48 | 11,108 | +0.62(+3.12%) |