Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.91 | 19.03 | 18.78 | 18.91 | 93,515 | +0.00(+0.00%) |
May 27, 2010 | 18.90 | 19.67 | 18.67 | 18.91 | 118,258 | +0.25(+1.34%) |
May 26, 2010 | 18.80 | 18.90 | 18.51 | 18.66 | 236,791 | +0.36(+1.97%) |
May 25, 2010 | 18.26 | 18.34 | 17.85 | 18.30 | 337,250 | +0.01(+0.03%) |
May 24, 2010 | 18.15 | 18.36 | 17.85 | 18.29 | 174,649 | +0.15(+0.81%) |
May 21, 2010 | 18.05 | 18.37 | 17.84 | 18.15 | 173,010 | -0.04(-0.20%) |
May 20, 2010 | 18.19 | 18.20 | 17.95 | 18.18 | 219,352 | -0.25(-1.36%) |
May 19, 2010 | 19.01 | 19.06 | 18.22 | 18.43 | 129,891 | -0.60(-3.17%) |
May 18, 2010 | 19.39 | 19.55 | 18.91 | 19.04 | 129,104 | -0.25(-1.30%) |
May 17, 2010 | 19.82 | 19.82 | 18.91 | 19.29 | 104,032 | -0.22(-1.13%) |
May 14, 2010 | 19.51 | 19.76 | 19.40 | 19.51 | 103,607 | -0.32(-1.60%) |
May 13, 2010 | 19.92 | 20.06 | 19.45 | 19.82 | 81,189 | -0.11(-0.55%) |
May 12, 2010 | 19.76 | 19.93 | 19.56 | 19.93 | 90,696 | +0.30(+1.52%) |
May 11, 2010 | 19.68 | 19.89 | 19.53 | 19.64 | 209,845 | +0.24(+1.23%) |
May 10, 2010 | 19.95 | 20.00 | 19.36 | 19.40 | 213,324 | +0.32(+1.66%) |
May 07, 2010 | 19.15 | 19.21 | 17.92 | 19.08 | 334,710 | +1.30(+7.31%) |
May 06, 2010 | 17.69 | 19.97 | 13.77 | 17.78 | 54,364 | -1.56(-8.04%) |
May 05, 2010 | 19.53 | 19.60 | 19.21 | 19.34 | 111,111 | -0.02(-0.09%) |
May 04, 2010 | 19.31 | 19.55 | 19.20 | 19.36 | 1,700 | -0.14(-0.72%) |
May 03, 2010 | 19.21 | 19.52 | 19.19 | 19.50 | 106,744 | +0.26(+1.36%) |
Apr 30, 2010 | 19.18 | 19.48 | 18.73 | 19.23 | 142,623 | -0.17(-0.88%) |
Apr 29, 2010 | 19.24 | 19.49 | 18.66 | 19.40 | 172,672 | +0.22(+1.13%) |
Apr 28, 2010 | 19.49 | 19.56 | 18.51 | 19.19 | 355,851 | -0.15(-0.78%) |
Apr 27, 2010 | 19.83 | 19.90 | 19.30 | 19.34 | 135,962 | -0.49(-2.46%) |
Apr 26, 2010 | 19.90 | 19.92 | 19.69 | 19.83 | 73,861 | +0.01(+0.03%) |
Apr 23, 2010 | 19.68 | 19.98 | 19.58 | 19.82 | 95,878 | +0.19(+0.95%) |
Apr 22, 2010 | 19.61 | 19.69 | 19.29 | 19.63 | 71,923 | +0.16(+0.80%) |
Apr 21, 2010 | 19.95 | 20.02 | 19.48 | 19.48 | 236,692 | -0.64(-3.20%) |
Apr 20, 2010 | 20.03 | 20.34 | 19.94 | 20.12 | 68,383 | +0.10(+0.48%) |
Apr 19, 2010 | 19.86 | 20.05 | 19.72 | 20.02 | 46,478 | +0.16(+0.82%) |
Apr 16, 2010 | 20.16 | 20.16 | 19.37 | 19.86 | 157,184 | -0.26(-1.32%) |
Apr 15, 2010 | 19.93 | 20.14 | 19.80 | 20.13 | 167,899 | +0.16(+0.81%) |
Apr 14, 2010 | 20.13 | 20.18 | 19.90 | 19.96 | 118,418 | -0.19(-0.93%) |
Apr 13, 2010 | 19.75 | 20.15 | 19.52 | 20.15 | 221,000 | +0.31(+1.58%) |
Apr 12, 2010 | 19.66 | 19.90 | 19.64 | 19.84 | 75,791 | +0.17(+0.89%) |
Apr 09, 2010 | 19.45 | 19.75 | 19.36 | 19.66 | 115,777 | +0.21(+1.08%) |
Apr 08, 2010 | 19.36 | 19.51 | 19.19 | 19.45 | 97,298 | +0.04(+0.19%) |
Apr 07, 2010 | 19.45 | 19.69 | 19.37 | 19.42 | 146,831 | -0.08(-0.40%) |
Apr 06, 2010 | 19.24 | 19.54 | 19.24 | 19.49 | 105,387 | +0.29(+1.54%) |
Apr 05, 2010 | 18.96 | 19.49 | 18.69 | 19.20 | 118,519 | +0.23(+1.24%) |
Apr 01, 2010 | 18.36 | 18.96 | 18.96 | 18.96 | 115,606 | +0.66(+3.62%) |
Mar 31, 2010 | 18.00 | 18.33 | 18.00 | 18.30 | 106,829 | +0.24(+1.33%) |
Mar 30, 2010 | 18.22 | 18.26 | 17.87 | 18.06 | 246,656 | -0.03(-0.17%) |
Mar 29, 2010 | 17.88 | 18.32 | 17.86 | 18.09 | 119,165 | +0.21(+1.18%) |
Mar 26, 2010 | 17.90 | 18.26 | 17.84 | 17.88 | 87,638 | -0.03(-0.17%) |
Mar 25, 2010 | 18.25 | 18.36 | 17.87 | 17.91 | 243,748 | -0.31(-1.72%) |
Mar 24, 2010 | 18.18 | 18.47 | 18.15 | 18.22 | 294,922 | +0.01(+0.03%) |
Mar 23, 2010 | 18.27 | 18.48 | 18.16 | 18.22 | 115,189 | -0.11(-0.59%) |
Mar 22, 2010 | 18.28 | 18.42 | 18.04 | 18.33 | 171,150 | +0.04(+0.23%) |
Mar 19, 2010 | 18.46 | 18.71 | 18.06 | 18.28 | 223,550 | -0.34(-1.84%) |
Mar 18, 2010 | 18.62 | 18.78 | 18.57 | 18.63 | 79,605 | +0.01(+0.03%) |
Mar 17, 2010 | 18.75 | 18.86 | 18.58 | 18.62 | 154,557 | -0.04(-0.19%) |
Mar 16, 2010 | 18.99 | 19.01 | 18.62 | 18.66 | 186,561 | -0.20(-1.09%) |
Mar 15, 2010 | 18.64 | 18.93 | 18.60 | 18.86 | 248,500 | +0.18(+0.97%) |
Mar 12, 2010 | 18.81 | 18.81 | 18.54 | 18.68 | 258,170 | +0.05(+0.26%) |
Mar 11, 2010 | 18.76 | 18.81 | 18.48 | 18.63 | 188,220 | -0.13(-0.67%) |
Mar 10, 2010 | 18.48 | 18.80 | 18.46 | 18.76 | 105,427 | +0.20(+1.10%) |
Mar 09, 2010 | 18.31 | 18.60 | 18.31 | 18.55 | 113,199 | +0.06(+0.33%) |
Mar 08, 2010 | 18.09 | 18.60 | 18.06 | 18.49 | 140,526 | +0.34(+1.89%) |
Mar 05, 2010 | 18.31 | 18.31 | 17.95 | 18.15 | 163,928 | +0.01(+0.03%) |
Mar 04, 2010 | 18.37 | 18.41 | 18.12 | 18.15 | 182,073 | -0.22(-1.21%) |
Mar 03, 2010 | 18.42 | 18.57 | 18.04 | 18.37 | 106,553 | +0.14(+0.79%) |
Mar 02, 2010 | 18.21 | 18.34 | 18.05 | 18.22 | 108,312 | +0.03(+0.17%) |