Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.53 | 23.95 | 22.90 | 23.56 | 3,838 | +0.03(+0.13%) |
May 27, 2010 | 23.22 | 23.62 | 23.22 | 23.53 | 3,441 | +0.33(+1.43%) |
May 26, 2010 | 23.04 | 23.56 | 23.04 | 23.20 | 4,070 | +0.37(+1.62%) |
May 25, 2010 | 23.29 | 23.29 | 22.22 | 22.83 | 10,210 | -0.56(-2.39%) |
May 24, 2010 | 24.00 | 24.00 | 22.16 | 23.39 | 2,803 | -0.54(-2.27%) |
May 21, 2010 | 23.65 | 23.93 | 21.31 | 23.93 | 5,491 | +0.32(+1.36%) |
May 20, 2010 | 23.41 | 23.61 | 23.19 | 23.61 | 3,441 | -0.26(-1.09%) |
May 19, 2010 | 23.58 | 23.95 | 23.35 | 23.87 | 8,513 | +0.27(+1.15%) |
May 18, 2010 | 23.66 | 23.98 | 22.98 | 23.60 | 6,533 | +0.18(+0.77%) |
May 17, 2010 | 22.67 | 23.49 | 22.67 | 23.42 | 6,183 | +0.44(+1.91%) |
May 14, 2010 | 23.18 | 23.27 | 22.30 | 22.98 | 6,641 | -0.44(-1.87%) |
May 13, 2010 | 22.21 | 24.10 | 21.73 | 23.42 | 22,744 | +1.23(+5.55%) |
May 12, 2010 | 21.91 | 22.28 | 21.69 | 22.19 | 4,909 | -0.02(-0.10%) |
May 11, 2010 | 22.44 | 22.66 | 21.99 | 22.21 | 8,504 | +0.57(+2.62%) |
May 10, 2010 | 21.00 | 21.90 | 21.00 | 21.65 | 4,439 | +0.36(+1.67%) |
May 07, 2010 | 21.52 | 21.93 | 21.15 | 21.29 | 2,446 | -0.23(-1.05%) |
May 06, 2010 | 20.38 | 21.52 | 20.38 | 21.52 | 21,861 | +0.38(+1.79%) |
May 05, 2010 | 20.38 | 21.14 | 20.38 | 21.14 | 2,119 | +0.08(+0.36%) |
May 03, 2010 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | -0.05(-0.25%) |
Apr 30, 2010 | 21.06 | 21.31 | 20.87 | 21.12 | 3,219 | +0.35(+1.71%) |
Apr 29, 2010 | 20.65 | 21.20 | 20.65 | 20.76 | 4,363 | -0.19(-0.90%) |
Apr 28, 2010 | 21.06 | 21.06 | 20.61 | 20.95 | 1,059 | +0.00(+0.00%) |
Apr 27, 2010 | 20.95 | 20.95 | 20.95 | 20.95 | 132 | +0.28(+1.35%) |
Apr 26, 2010 | 20.56 | 20.91 | 20.56 | 20.67 | 8,212 | +0.23(+1.11%) |
Apr 23, 2010 | 20.44 | 20.44 | 20.44 | 20.44 | 132 | -0.35(-1.67%) |
Apr 22, 2010 | 20.38 | 20.79 | 20.38 | 20.79 | 3,022 | +0.61(+3.03%) |
Apr 21, 2010 | 20.65 | 20.98 | 19.84 | 20.18 | 9,294 | -0.24(-1.18%) |
Apr 20, 2010 | 20.23 | 20.57 | 20.21 | 20.42 | 7,983 | +0.54(+2.73%) |
Apr 19, 2010 | 19.93 | 19.93 | 19.28 | 19.88 | 7,515 | +0.45(+2.30%) |
Apr 16, 2010 | 19.09 | 19.49 | 19.09 | 19.43 | 1,059 | -0.20(-1.01%) |
Apr 15, 2010 | 18.66 | 19.78 | 18.66 | 19.63 | 14,967 | +0.88(+4.67%) |
Apr 14, 2010 | 18.65 | 18.80 | 18.65 | 18.75 | 3,576 | +0.05(+0.24%) |
Apr 13, 2010 | 18.87 | 18.87 | 18.69 | 18.71 | 662 | +0.38(+2.06%) |
Apr 12, 2010 | 17.95 | 18.33 | 17.64 | 18.33 | 3,443 | -0.11(-0.61%) |
Apr 09, 2010 | 17.98 | 18.95 | 17.34 | 18.44 | 6,821 | +0.42(+2.30%) |
Apr 08, 2010 | 17.55 | 18.03 | 17.55 | 18.03 | 10,236 | +0.26(+1.49%) |
Apr 07, 2010 | 16.77 | 17.76 | 16.77 | 17.76 | 12,805 | +0.63(+3.66%) |
Apr 06, 2010 | 17.58 | 17.58 | 17.05 | 17.14 | 12,263 | -0.23(-1.30%) |
Apr 05, 2010 | 17.05 | 17.36 | 17.05 | 17.36 | 927 | +0.24(+1.41%) |
Apr 01, 2010 | 17.00 | 17.12 | 17.12 | 17.12 | 3,311 | -0.36(-2.07%) |
Mar 31, 2010 | 17.36 | 17.49 | 17.20 | 17.49 | 4,490 | +0.15(+0.89%) |
Mar 30, 2010 | 16.99 | 17.33 | 16.99 | 17.33 | 2,119 | +0.34(+2.02%) |
Mar 29, 2010 | 16.32 | 17.17 | 16.32 | 16.99 | 5,016 | +0.20(+1.17%) |
Mar 26, 2010 | 16.39 | 16.84 | 16.36 | 16.79 | 3,340 | +0.45(+2.73%) |
Mar 25, 2010 | 16.38 | 16.38 | 16.35 | 16.35 | 435 | -0.29(-1.72%) |
Mar 24, 2010 | 16.63 | 16.63 | 16.39 | 16.63 | 6,879 | -0.03(-0.18%) |
Mar 23, 2010 | 16.61 | 16.66 | 16.53 | 16.66 | 1,854 | +0.00(+0.00%) |
Mar 22, 2010 | 16.54 | 16.66 | 16.54 | 16.66 | 37,887 | +0.05(+0.32%) |
Mar 19, 2010 | 16.08 | 16.61 | 16.08 | 16.61 | 9,017 | +0.00(+0.00%) |
Mar 18, 2010 | 16.56 | 16.85 | 16.23 | 16.61 | 4,490 | -0.16(-0.95%) |
Mar 17, 2010 | 16.40 | 16.78 | 16.39 | 16.77 | 4,508 | +0.09(+0.54%) |
Mar 16, 2010 | 16.76 | 16.76 | 16.60 | 16.68 | 4,631 | +0.34(+2.08%) |
Mar 15, 2010 | 16.26 | 16.34 | 16.23 | 16.34 | 921 | -0.26(-1.55%) |
Mar 12, 2010 | 16.46 | 16.59 | 16.46 | 16.59 | 529 | -0.02(-0.09%) |
Mar 11, 2010 | 16.23 | 16.61 | 16.01 | 16.61 | 3,576 | +0.33(+2.04%) |
Mar 10, 2010 | 15.74 | 16.29 | 15.74 | 16.28 | 3,627 | +0.23(+1.46%) |
Mar 09, 2010 | 15.58 | 16.08 | 15.51 | 16.04 | 16,371 | +0.29(+1.87%) |
Mar 08, 2010 | 16.48 | 16.50 | 15.51 | 15.75 | 27,314 | -0.54(-3.29%) |
Mar 05, 2010 | 14.95 | 16.46 | 14.87 | 16.28 | 15,040 | +0.75(+4.81%) |
Mar 04, 2010 | 15.54 | 16.01 | 15.06 | 15.54 | 41,662 | -0.01(-0.07%) |
Mar 03, 2010 | 15.67 | 15.91 | 15.55 | 15.55 | 6,659 | +0.38(+2.51%) |
Mar 02, 2010 | 14.76 | 15.24 | 14.71 | 15.17 | 6,179 | +0.03(+0.22%) |