Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.10 | 19.07 | 18.70 | 18.81 | 744,372 | -0.29(-1.52%) |
May 27, 2010 | 19.03 | 19.23 | 18.82 | 19.10 | 711,665 | +0.45(+2.41%) |
May 26, 2010 | 18.67 | 19.04 | 18.50 | 18.65 | 539,484 | +0.02(+0.11%) |
May 25, 2010 | 18.34 | 18.67 | 18.00 | 18.63 | 1,239,945 | -0.23(-1.22%) |
May 24, 2010 | 19.00 | 19.20 | 18.76 | 18.86 | 962,971 | -0.18(-0.95%) |
May 21, 2010 | 18.74 | 19.19 | 18.36 | 19.04 | 992,806 | +0.06(+0.32%) |
May 20, 2010 | 18.67 | 19.37 | 18.63 | 18.98 | 1,012,477 | -0.76(-3.85%) |
May 19, 2010 | 19.62 | 19.86 | 19.39 | 19.74 | 674,372 | +0.00(+0.00%) |
May 18, 2010 | 20.44 | 20.44 | 19.63 | 19.74 | 668,840 | -0.45(-2.23%) |
May 17, 2010 | 20.18 | 20.56 | 19.70 | 20.19 | 1,202,482 | +0.55(+2.80%) |
May 14, 2010 | 20.00 | 20.05 | 19.48 | 19.64 | 511,631 | -0.57(-2.82%) |
May 13, 2010 | 20.36 | 20.60 | 20.16 | 20.21 | 572,078 | -0.14(-0.69%) |
May 12, 2010 | 19.74 | 20.48 | 19.55 | 20.35 | 957,242 | +0.78(+3.99%) |
May 11, 2010 | 19.61 | 19.87 | 19.26 | 19.57 | 758,497 | +0.20(+1.03%) |
May 10, 2010 | 19.23 | 19.68 | 19.03 | 19.37 | 937,807 | +0.78(+4.20%) |
May 07, 2010 | 18.66 | 18.81 | 18.15 | 18.59 | 1,563,618 | -0.06(-0.32%) |
May 06, 2010 | 19.13 | 19.47 | 17.51 | 18.65 | 1,445,099 | -0.51(-2.66%) |
May 05, 2010 | 19.13 | 19.31 | 18.92 | 19.16 | 1,284,903 | -0.23(-1.19%) |
May 04, 2010 | 20.02 | 20.08 | 19.35 | 19.39 | 1,019,262 | -0.83(-4.10%) |
May 03, 2010 | 20.11 | 20.29 | 20.05 | 20.22 | 691,175 | +0.08(+0.40%) |
Apr 30, 2010 | 20.42 | 20.59 | 20.13 | 20.14 | 621,198 | -0.41(-2.00%) |
Apr 29, 2010 | 21.13 | 21.13 | 20.43 | 20.55 | 1,417,168 | -0.49(-2.33%) |
Apr 28, 2010 | 21.25 | 21.25 | 20.82 | 21.04 | 1,351,233 | -0.21(-0.99%) |
Apr 27, 2010 | 21.39 | 21.49 | 21.10 | 21.25 | 661,134 | -0.24(-1.12%) |
Apr 26, 2010 | 21.56 | 21.72 | 21.43 | 21.49 | 529,882 | -0.12(-0.56%) |
Apr 23, 2010 | 21.34 | 21.66 | 21.34 | 21.61 | 683,794 | +0.21(+0.98%) |
Apr 22, 2010 | 21.48 | 21.51 | 21.10 | 21.40 | 797,807 | -0.18(-0.83%) |
Apr 21, 2010 | 21.67 | 21.76 | 21.50 | 21.58 | 787,762 | -0.04(-0.19%) |
Apr 20, 2010 | 21.30 | 21.75 | 21.24 | 21.62 | 1,260,846 | +0.42(+1.98%) |
Apr 19, 2010 | 21.29 | 21.40 | 20.90 | 21.20 | 2,236,332 | -0.24(-1.12%) |
Apr 16, 2010 | 21.57 | 21.80 | 21.32 | 21.44 | 1,165,695 | -0.30(-1.38%) |
Apr 15, 2010 | 22.05 | 22.09 | 21.50 | 21.74 | 1,199,111 | -0.35(-1.58%) |
Apr 14, 2010 | 22.08 | 22.23 | 22.02 | 22.09 | 1,376,148 | +0.13(+0.59%) |
Apr 13, 2010 | 22.34 | 22.38 | 21.81 | 21.96 | 1,649,365 | -0.42(-1.88%) |
Apr 12, 2010 | 22.40 | 22.55 | 22.00 | 22.38 | 2,156,953 | -0.03(-0.13%) |
Apr 09, 2010 | 21.08 | 22.49 | 20.98 | 22.41 | 4,391,513 | +1.56(+7.48%) |
Apr 08, 2010 | 20.62 | 20.93 | 20.08 | 20.85 | 4,232,681 | +0.70(+3.47%) |
Apr 07, 2010 | 19.79 | 20.20 | 19.64 | 20.15 | 2,191,454 | +0.41(+2.08%) |
Apr 06, 2010 | 19.08 | 19.80 | 18.90 | 19.74 | 1,677,806 | +0.65(+3.40%) |
Apr 05, 2010 | 19.21 | 19.30 | 18.93 | 19.09 | 2,286,135 | -0.12(-0.62%) |
Apr 01, 2010 | 19.71 | 19.21 | 19.21 | 19.21 | 1,169,800 | -0.37(-1.89%) |
Mar 31, 2010 | 19.85 | 20.36 | 19.54 | 19.58 | 1,594,774 | -0.29(-1.46%) |
Mar 30, 2010 | 19.92 | 19.95 | 19.47 | 19.87 | 618,089 | +0.05(+0.25%) |
Mar 29, 2010 | 20.00 | 20.00 | 19.63 | 19.82 | 733,399 | -0.12(-0.60%) |
Mar 26, 2010 | 19.90 | 20.19 | 19.81 | 19.94 | 987,515 | +0.14(+0.71%) |
Mar 25, 2010 | 20.27 | 20.34 | 19.80 | 19.80 | 645,763 | -0.36(-1.79%) |
Mar 24, 2010 | 20.47 | 20.73 | 20.03 | 20.16 | 685,949 | -0.34(-1.66%) |
Mar 23, 2010 | 20.57 | 20.58 | 20.11 | 20.50 | 661,261 | +0.08(+0.39%) |
Mar 22, 2010 | 19.93 | 20.59 | 19.85 | 20.42 | 1,107,931 | +0.41(+2.05%) |
Mar 19, 2010 | 20.10 | 20.17 | 19.70 | 20.01 | 1,222,188 | -0.05(-0.25%) |
Mar 18, 2010 | 20.15 | 20.23 | 19.98 | 20.06 | 614,926 | -0.02(-0.10%) |
Mar 17, 2010 | 19.88 | 20.13 | 19.79 | 20.08 | 548,972 | +0.20(+1.01%) |
Mar 16, 2010 | 19.76 | 19.93 | 19.46 | 19.88 | 813,480 | +0.15(+0.76%) |
Mar 15, 2010 | 19.62 | 19.89 | 19.56 | 19.73 | 529,811 | -0.10(-0.50%) |
Mar 12, 2010 | 19.73 | 19.87 | 19.63 | 19.83 | 585,139 | +0.13(+0.66%) |
Mar 11, 2010 | 19.52 | 19.73 | 19.47 | 19.70 | 657,331 | +0.21(+1.08%) |
Mar 10, 2010 | 19.40 | 19.55 | 19.26 | 19.49 | 811,913 | +0.10(+0.52%) |
Mar 09, 2010 | 19.30 | 19.49 | 19.19 | 19.39 | 1,071,928 | +0.10(+0.52%) |
Mar 08, 2010 | 19.19 | 19.39 | 19.14 | 19.29 | 751,020 | +0.07(+0.39%) |
Mar 05, 2010 | 18.90 | 19.36 | 18.87 | 19.21 | 922,322 | +0.38(+1.99%) |
Mar 04, 2010 | 18.63 | 19.02 | 18.52 | 18.84 | 585,932 | +0.30(+1.62%) |
Mar 03, 2010 | 18.90 | 18.94 | 18.51 | 18.54 | 880,864 | -0.28(-1.49%) |
Mar 02, 2010 | 18.66 | 18.85 | 18.45 | 18.82 | 1,339,340 | +0.31(+1.67%) |