Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.41 | 20.54 | 20.21 | 20.42 | 44,453 | +0.01(+0.04%) |
May 27, 2010 | 20.32 | 20.41 | 20.11 | 20.41 | 45,748 | +0.48(+2.39%) |
May 26, 2010 | 19.72 | 20.54 | 19.57 | 19.93 | 142,025 | +0.26(+1.34%) |
May 25, 2010 | 19.95 | 20.07 | 19.25 | 19.67 | 168,106 | -0.62(-3.06%) |
May 24, 2010 | 20.61 | 20.73 | 20.27 | 20.29 | 57,863 | -0.31(-1.53%) |
May 21, 2010 | 20.17 | 20.67 | 20.12 | 20.61 | 103,589 | +0.14(+0.71%) |
May 20, 2010 | 20.30 | 20.84 | 20.24 | 20.46 | 124,297 | -0.48(-2.27%) |
May 19, 2010 | 21.39 | 21.62 | 20.92 | 20.94 | 76,104 | -0.56(-2.61%) |
May 18, 2010 | 21.69 | 21.69 | 21.14 | 21.50 | 100,835 | -0.12(-0.55%) |
May 17, 2010 | 21.40 | 21.64 | 21.07 | 21.62 | 48,084 | +0.38(+1.80%) |
May 14, 2010 | 21.34 | 21.56 | 21.05 | 21.24 | 55,585 | -0.26(-1.19%) |
May 13, 2010 | 21.51 | 21.64 | 21.31 | 21.49 | 49,038 | -0.03(-0.12%) |
May 12, 2010 | 21.14 | 21.57 | 20.98 | 21.52 | 84,373 | +0.66(+3.18%) |
May 11, 2010 | 20.65 | 21.10 | 20.16 | 20.85 | 74,799 | +0.33(+1.62%) |
May 10, 2010 | 20.36 | 20.64 | 19.71 | 20.52 | 140,024 | +1.31(+6.82%) |
May 07, 2010 | 19.76 | 20.34 | 19.15 | 19.21 | 163,740 | -0.52(-2.63%) |
May 06, 2010 | 21.42 | 21.42 | 12.76 | 19.73 | 313,461 | -1.78(-8.26%) |
May 05, 2010 | 21.21 | 21.64 | 21.15 | 21.51 | 113,407 | +0.32(+1.53%) |
May 04, 2010 | 21.16 | 21.39 | 21.13 | 21.18 | 111,102 | -0.21(-0.99%) |
May 03, 2010 | 21.18 | 21.44 | 21.17 | 21.40 | 62,370 | +0.24(+1.13%) |
Apr 30, 2010 | 21.64 | 21.69 | 21.13 | 21.16 | 87,158 | -0.43(-2.01%) |
Apr 29, 2010 | 21.25 | 21.69 | 21.25 | 21.59 | 113,881 | +0.40(+1.89%) |
Apr 28, 2010 | 21.27 | 21.39 | 21.03 | 21.19 | 82,456 | +0.04(+0.20%) |
Apr 27, 2010 | 20.97 | 21.36 | 20.94 | 21.15 | 69,001 | +0.04(+0.20%) |
Apr 26, 2010 | 21.29 | 21.32 | 21.04 | 21.11 | 52,999 | -0.27(-1.27%) |
Apr 23, 2010 | 21.39 | 21.39 | 21.10 | 21.38 | 48,313 | -0.01(-0.04%) |
Apr 22, 2010 | 21.22 | 21.39 | 21.22 | 21.39 | 37,384 | +0.04(+0.20%) |
Apr 21, 2010 | 21.15 | 21.41 | 21.15 | 21.35 | 49,071 | +0.15(+0.72%) |
Apr 20, 2010 | 21.01 | 21.22 | 20.90 | 21.19 | 71,763 | +0.26(+1.22%) |
Apr 19, 2010 | 20.84 | 20.96 | 20.70 | 20.94 | 37,584 | +0.01(+0.04%) |
Apr 16, 2010 | 21.13 | 21.13 | 20.42 | 20.93 | 86,585 | +0.09(+0.45%) |
Apr 15, 2010 | 20.84 | 20.84 | 20.73 | 20.84 | 54,242 | -0.01(-0.04%) |
Apr 14, 2010 | 20.64 | 20.84 | 20.50 | 20.84 | 85,219 | +0.23(+1.11%) |
Apr 13, 2010 | 20.50 | 20.63 | 20.38 | 20.62 | 97,430 | +0.13(+0.62%) |
Apr 12, 2010 | 20.27 | 20.49 | 20.27 | 20.49 | 91,338 | +0.14(+0.71%) |
Apr 09, 2010 | 20.30 | 20.38 | 20.22 | 20.34 | 37,966 | +0.10(+0.50%) |
Apr 08, 2010 | 20.27 | 20.41 | 20.09 | 20.24 | 47,719 | -0.13(-0.63%) |
Apr 07, 2010 | 19.99 | 20.41 | 19.99 | 20.37 | 120,465 | +0.30(+1.48%) |
Apr 06, 2010 | 20.35 | 20.36 | 20.02 | 20.07 | 55,941 | -0.31(-1.54%) |
Apr 05, 2010 | 19.95 | 20.39 | 19.95 | 20.39 | 99,490 | +0.43(+2.13%) |
Apr 01, 2010 | 19.36 | 19.96 | 19.96 | 19.96 | 54,676 | +0.19(+0.95%) |
Mar 31, 2010 | 20.12 | 20.20 | 19.72 | 19.77 | 83,351 | -0.36(-1.77%) |
Mar 30, 2010 | 20.14 | 20.14 | 19.38 | 20.13 | 62,176 | +0.08(+0.38%) |
Mar 29, 2010 | 20.01 | 20.14 | 19.93 | 20.05 | 29,755 | +0.10(+0.51%) |
Mar 26, 2010 | 19.88 | 20.15 | 19.88 | 19.95 | 36,481 | -0.08(-0.38%) |
Mar 25, 2010 | 20.05 | 20.12 | 19.79 | 20.03 | 50,986 | +0.01(+0.04%) |
Mar 24, 2010 | 19.99 | 20.16 | 19.99 | 20.02 | 33,935 | -0.09(-0.46%) |
Mar 23, 2010 | 19.69 | 20.16 | 19.69 | 20.11 | 49,961 | +0.19(+0.94%) |
Mar 22, 2010 | 19.54 | 19.95 | 19.34 | 19.93 | 43,209 | +0.26(+1.34%) |
Mar 19, 2010 | 20.11 | 20.11 | 19.48 | 19.66 | 122,953 | -0.39(-1.95%) |
Mar 18, 2010 | 19.94 | 20.09 | 19.78 | 20.05 | 75,729 | +0.19(+0.94%) |
Mar 17, 2010 | 19.63 | 20.07 | 19.63 | 19.87 | 55,449 | +0.21(+1.08%) |
Mar 16, 2010 | 19.42 | 19.65 | 19.23 | 19.65 | 68,714 | +0.23(+1.18%) |
Mar 15, 2010 | 19.49 | 19.79 | 19.39 | 19.42 | 79,463 | -0.48(-2.39%) |
Mar 12, 2010 | 19.91 | 20.11 | 19.78 | 19.90 | 63,663 | +0.06(+0.30%) |
Mar 11, 2010 | 19.90 | 20.06 | 19.77 | 19.84 | 40,050 | -0.09(-0.43%) |
Mar 10, 2010 | 19.95 | 20.11 | 19.86 | 19.93 | 87,438 | +0.01(+0.04%) |
Mar 09, 2010 | 19.93 | 20.11 | 19.86 | 19.92 | 71,367 | -0.01(-0.04%) |
Mar 08, 2010 | 18.74 | 20.10 | 18.74 | 19.93 | 297,127 | +1.39(+7.53%) |
Mar 05, 2010 | 18.24 | 18.54 | 18.07 | 18.53 | 163,836 | +0.29(+1.59%) |
Mar 04, 2010 | 18.14 | 18.24 | 18.07 | 18.24 | 25,916 | +0.09(+0.47%) |
Mar 03, 2010 | 18.22 | 18.22 | 18.02 | 18.16 | 41,398 | -0.05(-0.28%) |
Mar 02, 2010 | 18.16 | 18.21 | 18.12 | 18.21 | 37,509 | -0.01(-0.05%) |