Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.29 | 21.32 | 20.82 | 21.00 | 348,405 | -0.29(-1.36%) |
May 27, 2010 | 20.74 | 21.31 | 20.46 | 21.29 | 477,834 | +0.97(+4.77%) |
May 26, 2010 | 19.91 | 20.56 | 19.81 | 20.32 | 1,030,322 | +0.53(+2.68%) |
May 25, 2010 | 19.11 | 19.94 | 18.82 | 19.79 | 778,185 | +0.39(+2.01%) |
May 24, 2010 | 19.13 | 19.62 | 19.10 | 19.40 | 341,452 | +0.00(+0.00%) |
May 21, 2010 | 18.98 | 19.74 | 18.66 | 19.40 | 595,920 | +0.16(+0.86%) |
May 20, 2010 | 18.99 | 20.54 | 18.93 | 19.23 | 1,076,335 | -1.59(-7.61%) |
May 19, 2010 | 21.45 | 21.87 | 20.68 | 20.82 | 410,045 | -0.63(-2.94%) |
May 18, 2010 | 22.14 | 22.21 | 21.28 | 21.45 | 775,448 | -0.47(-2.14%) |
May 17, 2010 | 21.82 | 22.01 | 21.14 | 21.92 | 303,853 | +0.18(+0.83%) |
May 14, 2010 | 22.17 | 22.17 | 21.46 | 21.74 | 383,668 | -0.57(-2.55%) |
May 13, 2010 | 22.50 | 22.87 | 22.21 | 22.31 | 367,403 | -0.32(-1.41%) |
May 12, 2010 | 21.76 | 22.75 | 21.70 | 22.63 | 396,491 | +0.92(+4.24%) |
May 11, 2010 | 21.38 | 22.08 | 21.02 | 21.71 | 564,719 | +0.35(+1.64%) |
May 10, 2010 | 21.71 | 22.18 | 21.10 | 21.36 | 475,033 | +1.44(+7.23%) |
May 07, 2010 | 19.70 | 20.16 | 18.91 | 19.92 | 1,279,434 | -0.01(-0.05%) |
May 06, 2010 | 21.33 | 21.62 | 19.07 | 19.93 | 1,664,831 | -1.47(-6.87%) |
May 05, 2010 | 21.59 | 21.95 | 21.35 | 21.40 | 617,200 | -0.57(-2.59%) |
May 04, 2010 | 22.38 | 22.38 | 21.69 | 21.97 | 679,569 | -0.52(-2.31%) |
May 03, 2010 | 22.26 | 22.64 | 22.07 | 22.49 | 812,566 | +0.29(+1.31%) |
Apr 30, 2010 | 22.87 | 23.11 | 22.20 | 22.20 | 432,125 | -0.61(-2.67%) |
Apr 29, 2010 | 22.15 | 23.10 | 22.13 | 22.81 | 572,060 | +0.70(+3.17%) |
Apr 28, 2010 | 21.80 | 22.23 | 21.67 | 22.11 | 564,603 | +0.55(+2.55%) |
Apr 27, 2010 | 21.78 | 22.24 | 21.49 | 21.56 | 642,110 | -0.27(-1.24%) |
Apr 26, 2010 | 21.49 | 22.11 | 21.46 | 21.83 | 368,443 | +0.37(+1.72%) |
Apr 23, 2010 | 21.32 | 21.77 | 21.15 | 21.46 | 266,533 | +0.14(+0.66%) |
Apr 22, 2010 | 20.65 | 21.43 | 20.45 | 21.32 | 371,177 | +0.57(+2.75%) |
Apr 21, 2010 | 20.65 | 20.86 | 20.47 | 20.75 | 413,245 | +0.06(+0.29%) |
Apr 20, 2010 | 20.50 | 20.98 | 20.41 | 20.69 | 423,771 | +0.21(+1.03%) |
Apr 19, 2010 | 20.43 | 20.54 | 20.18 | 20.48 | 678,011 | +0.03(+0.15%) |
Apr 16, 2010 | 20.69 | 20.72 | 20.11 | 20.45 | 420,313 | -0.23(-1.11%) |
Apr 15, 2010 | 20.78 | 20.81 | 20.35 | 20.68 | 618,494 | -0.21(-1.01%) |
Apr 14, 2010 | 20.09 | 20.91 | 19.98 | 20.89 | 1,033,485 | +0.95(+4.76%) |
Apr 13, 2010 | 19.65 | 20.01 | 19.57 | 19.94 | 744,245 | +0.19(+0.96%) |
Apr 12, 2010 | 19.72 | 19.89 | 19.52 | 19.75 | 204,442 | +0.07(+0.36%) |
Apr 09, 2010 | 19.57 | 19.76 | 19.41 | 19.68 | 159,983 | +0.07(+0.36%) |
Apr 08, 2010 | 19.68 | 19.77 | 19.37 | 19.61 | 172,953 | -0.08(-0.41%) |
Apr 07, 2010 | 19.89 | 20.03 | 19.52 | 19.69 | 296,589 | -0.28(-1.40%) |
Apr 06, 2010 | 19.94 | 20.05 | 19.83 | 19.97 | 263,728 | -0.06(-0.30%) |
Apr 05, 2010 | 19.45 | 20.24 | 19.45 | 20.03 | 485,598 | +0.58(+2.98%) |
Apr 01, 2010 | 19.30 | 19.45 | 19.45 | 19.45 | 242,800 | +0.32(+1.67%) |
Mar 31, 2010 | 19.21 | 19.49 | 19.10 | 19.13 | 472,856 | -0.18(-0.93%) |
Mar 30, 2010 | 19.27 | 19.50 | 19.21 | 19.31 | 196,547 | +0.00(+0.00%) |
Mar 29, 2010 | 19.17 | 19.44 | 19.08 | 19.31 | 277,503 | +0.11(+0.57%) |
Mar 26, 2010 | 19.25 | 19.49 | 19.10 | 19.20 | 362,566 | -0.08(-0.41%) |
Mar 25, 2010 | 19.06 | 19.34 | 18.84 | 19.28 | 669,542 | +0.39(+2.06%) |
Mar 24, 2010 | 19.14 | 19.21 | 18.85 | 18.89 | 194,902 | -0.31(-1.61%) |
Mar 23, 2010 | 18.93 | 19.30 | 18.53 | 19.20 | 620,354 | +0.20(+1.05%) |
Mar 22, 2010 | 18.83 | 19.08 | 18.54 | 19.00 | 384,046 | +0.11(+0.58%) |
Mar 19, 2010 | 18.98 | 19.05 | 18.57 | 18.89 | 392,530 | +0.01(+0.05%) |
Mar 18, 2010 | 18.98 | 19.03 | 18.81 | 18.88 | 162,881 | -0.09(-0.47%) |
Mar 17, 2010 | 18.96 | 19.07 | 18.87 | 18.97 | 436,406 | -0.01(-0.05%) |
Mar 16, 2010 | 18.63 | 18.99 | 18.38 | 18.98 | 393,394 | +0.37(+1.99%) |
Mar 15, 2010 | 18.59 | 18.78 | 18.40 | 18.61 | 540,659 | -0.50(-2.62%) |
Mar 12, 2010 | 19.19 | 19.19 | 18.92 | 19.11 | 306,569 | +0.01(+0.05%) |
Mar 11, 2010 | 18.92 | 19.12 | 18.72 | 19.10 | 167,678 | +0.05(+0.26%) |
Mar 10, 2010 | 18.97 | 19.38 | 18.91 | 19.05 | 518,935 | +0.05(+0.26%) |
Mar 09, 2010 | 18.85 | 19.12 | 18.82 | 19.00 | 610,523 | +0.17(+0.90%) |
Mar 08, 2010 | 18.96 | 19.09 | 18.72 | 18.83 | 433,928 | -0.08(-0.42%) |
Mar 05, 2010 | 18.81 | 19.00 | 18.81 | 18.91 | 372,676 | +0.13(+0.69%) |
Mar 04, 2010 | 18.82 | 19.03 | 18.69 | 18.78 | 666,052 | +0.03(+0.16%) |
Mar 03, 2010 | 18.70 | 18.90 | 18.65 | 18.75 | 280,042 | +0.13(+0.70%) |
Mar 02, 2010 | 18.26 | 18.70 | 18.10 | 18.62 | 362,171 | +0.43(+2.36%) |