Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.21 | 20.39 | 19.87 | 20.05 | 578,000 | -0.16(-0.78%) |
May 27, 2010 | 20.03 | 20.43 | 19.96 | 20.21 | 450,446 | +0.56(+2.84%) |
May 26, 2010 | 19.49 | 20.01 | 19.43 | 19.65 | 799,018 | +0.23(+1.20%) |
May 25, 2010 | 19.06 | 19.48 | 18.89 | 19.41 | 695,652 | -0.02(-0.09%) |
May 24, 2010 | 19.59 | 19.69 | 19.38 | 19.43 | 411,237 | -0.27(-1.35%) |
May 21, 2010 | 19.39 | 19.75 | 19.06 | 19.70 | 825,419 | +0.14(+0.72%) |
May 20, 2010 | 19.65 | 20.35 | 19.51 | 19.56 | 811,520 | -1.02(-4.95%) |
May 19, 2010 | 20.60 | 20.81 | 20.32 | 20.57 | 542,142 | -0.06(-0.28%) |
May 18, 2010 | 21.06 | 21.27 | 20.56 | 20.63 | 592,318 | -0.29(-1.40%) |
May 17, 2010 | 21.04 | 21.28 | 20.50 | 20.92 | 611,016 | +0.02(+0.08%) |
May 14, 2010 | 21.06 | 21.25 | 20.71 | 20.91 | 495,434 | -0.19(-0.91%) |
May 13, 2010 | 21.15 | 21.32 | 21.02 | 21.10 | 650,843 | -0.10(-0.49%) |
May 12, 2010 | 20.90 | 21.24 | 20.83 | 21.20 | 879,240 | +0.43(+2.08%) |
May 11, 2010 | 20.86 | 20.91 | 20.36 | 20.77 | 665,155 | -0.13(-0.64%) |
May 10, 2010 | 20.88 | 21.19 | 20.60 | 20.90 | 822,549 | +0.58(+2.86%) |
May 07, 2010 | 21.21 | 21.34 | 20.25 | 20.32 | 2,004,178 | -0.87(-4.12%) |
May 06, 2010 | 20.97 | 22.02 | 20.89 | 21.19 | 2,189,457 | +0.17(+0.79%) |
May 05, 2010 | 20.91 | 21.16 | 20.43 | 21.03 | 538,873 | -0.12(-0.59%) |
May 04, 2010 | 21.32 | 21.54 | 21.02 | 21.15 | 727,946 | -0.47(-2.19%) |
May 03, 2010 | 21.34 | 21.64 | 21.20 | 21.63 | 582,930 | +0.42(+2.00%) |
Apr 30, 2010 | 21.43 | 21.52 | 21.20 | 21.20 | 922,602 | -0.22(-1.05%) |
Apr 29, 2010 | 21.44 | 21.48 | 21.21 | 21.43 | 379,016 | +0.15(+0.70%) |
Apr 28, 2010 | 21.24 | 21.42 | 21.10 | 21.28 | 576,731 | +0.09(+0.43%) |
Apr 27, 2010 | 21.21 | 21.44 | 21.11 | 21.19 | 797,874 | -0.07(-0.35%) |
Apr 26, 2010 | 21.12 | 21.36 | 21.05 | 21.26 | 413,845 | +0.09(+0.43%) |
Apr 23, 2010 | 21.10 | 21.18 | 20.85 | 21.17 | 344,889 | +0.14(+0.67%) |
Apr 22, 2010 | 20.70 | 21.04 | 20.63 | 21.03 | 335,146 | +0.08(+0.40%) |
Apr 21, 2010 | 20.88 | 21.01 | 20.69 | 20.95 | 499,661 | +0.07(+0.32%) |
Apr 20, 2010 | 20.65 | 20.88 | 20.49 | 20.88 | 255,033 | +0.34(+1.66%) |
Apr 19, 2010 | 20.61 | 20.75 | 20.36 | 20.54 | 405,027 | -0.19(-0.92%) |
Apr 16, 2010 | 20.79 | 20.92 | 20.61 | 20.73 | 404,325 | -0.05(-0.24%) |
Apr 15, 2010 | 20.55 | 20.80 | 20.53 | 20.78 | 425,726 | +0.17(+0.85%) |
Apr 14, 2010 | 20.46 | 20.60 | 20.39 | 20.60 | 324,305 | +0.18(+0.90%) |
Apr 13, 2010 | 20.47 | 20.47 | 20.31 | 20.42 | 190,036 | -0.06(-0.28%) |
Apr 12, 2010 | 20.49 | 20.55 | 20.34 | 20.48 | 429,311 | -0.05(-0.24%) |
Apr 09, 2010 | 20.34 | 20.53 | 20.24 | 20.53 | 423,370 | +0.17(+0.86%) |
Apr 08, 2010 | 20.27 | 20.45 | 20.20 | 20.36 | 514,727 | -0.03(-0.12%) |
Apr 07, 2010 | 20.54 | 20.55 | 20.25 | 20.38 | 640,446 | -0.17(-0.85%) |
Apr 06, 2010 | 20.41 | 20.60 | 20.38 | 20.55 | 802,410 | +0.00(+0.00%) |
Apr 05, 2010 | 20.34 | 20.55 | 20.21 | 20.55 | 500,798 | +0.32(+1.60%) |
Apr 01, 2010 | 20.13 | 20.23 | 20.23 | 20.23 | 512,491 | +0.24(+1.21%) |
Mar 31, 2010 | 20.01 | 20.15 | 19.96 | 19.99 | 556,326 | -0.12(-0.62%) |
Mar 30, 2010 | 20.25 | 20.33 | 20.03 | 20.11 | 423,842 | -0.07(-0.33%) |
Mar 29, 2010 | 20.09 | 20.24 | 20.00 | 20.18 | 496,665 | +0.09(+0.45%) |
Mar 26, 2010 | 20.17 | 20.30 | 20.02 | 20.09 | 532,138 | -0.05(-0.25%) |
Mar 25, 2010 | 20.40 | 20.54 | 20.12 | 20.14 | 502,857 | -0.05(-0.25%) |
Mar 24, 2010 | 20.56 | 20.63 | 20.19 | 20.19 | 543,294 | -0.42(-2.02%) |
Mar 23, 2010 | 20.60 | 20.62 | 20.40 | 20.60 | 651,496 | +0.07(+0.32%) |
Mar 22, 2010 | 20.28 | 20.60 | 20.19 | 20.54 | 626,372 | +0.19(+0.94%) |
Mar 19, 2010 | 20.57 | 20.67 | 20.27 | 20.35 | 1,019,559 | -0.07(-0.37%) |
Mar 18, 2010 | 20.46 | 20.58 | 20.31 | 20.42 | 918,757 | -0.15(-0.73%) |
Mar 17, 2010 | 20.48 | 20.60 | 20.31 | 20.57 | 1,042,216 | +0.17(+0.86%) |
Mar 16, 2010 | 19.86 | 20.41 | 19.79 | 20.40 | 1,422,993 | +0.50(+2.51%) |
Mar 15, 2010 | 19.86 | 19.90 | 19.53 | 19.90 | 1,021,664 | +0.10(+0.50%) |
Mar 12, 2010 | 19.66 | 19.80 | 19.52 | 19.80 | 788,629 | +0.13(+0.68%) |
Mar 11, 2010 | 19.42 | 19.67 | 19.40 | 19.67 | 686,841 | +0.08(+0.42%) |
Mar 10, 2010 | 19.50 | 19.71 | 19.43 | 19.58 | 520,861 | +0.02(+0.09%) |
Mar 09, 2010 | 19.57 | 19.73 | 19.49 | 19.57 | 504,259 | -0.03(-0.17%) |
Mar 08, 2010 | 19.62 | 19.69 | 19.52 | 19.60 | 582,416 | -0.09(-0.46%) |
Mar 05, 2010 | 19.49 | 19.69 | 19.46 | 19.69 | 632,202 | +0.23(+1.20%) |
Mar 04, 2010 | 19.30 | 19.50 | 19.13 | 19.46 | 604,308 | +0.24(+1.25%) |
Mar 03, 2010 | 19.32 | 19.40 | 19.15 | 19.22 | 474,936 | -0.06(-0.30%) |
Mar 02, 2010 | 19.10 | 19.32 | 19.10 | 19.28 | 626,969 | +0.13(+0.69%) |