Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.96 | 18.55 | 17.64 | 17.74 | 754,573 | -0.22(-1.22%) |
May 27, 2010 | 16.71 | 17.96 | 16.42 | 17.96 | 819,099 | +1.72(+10.59%) |
May 26, 2010 | 16.26 | 16.59 | 16.07 | 16.24 | 1,234,882 | +0.12(+0.74%) |
May 25, 2010 | 15.23 | 16.17 | 15.20 | 16.12 | 1,312,930 | +0.12(+0.75%) |
May 24, 2010 | 16.55 | 16.59 | 15.96 | 16.00 | 885,022 | -0.62(-3.73%) |
May 21, 2010 | 16.54 | 16.92 | 15.99 | 16.62 | 1,861,960 | -0.21(-1.25%) |
May 20, 2010 | 17.09 | 18.00 | 16.79 | 16.83 | 921,348 | -1.35(-7.43%) |
May 19, 2010 | 19.05 | 19.06 | 17.80 | 18.18 | 1,388,234 | -0.99(-5.16%) |
May 18, 2010 | 19.38 | 20.05 | 18.94 | 19.17 | 607,407 | +0.10(+0.52%) |
May 17, 2010 | 19.75 | 19.81 | 18.31 | 19.07 | 683,234 | -0.54(-2.75%) |
May 14, 2010 | 20.14 | 20.22 | 19.19 | 19.61 | 584,758 | -0.82(-4.01%) |
May 13, 2010 | 19.99 | 20.68 | 19.73 | 20.43 | 647,665 | +0.29(+1.44%) |
May 12, 2010 | 19.75 | 20.30 | 19.75 | 20.14 | 803,869 | +0.40(+2.03%) |
May 11, 2010 | 20.12 | 20.32 | 19.18 | 19.74 | 437,485 | -0.35(-1.74%) |
May 10, 2010 | 19.57 | 20.18 | 19.47 | 20.09 | 950,597 | +0.97(+5.07%) |
May 07, 2010 | 20.23 | 20.69 | 19.01 | 19.12 | 701,396 | -1.10(-5.44%) |
May 06, 2010 | 21.47 | 21.47 | 18.35 | 20.22 | 1,561,232 | -1.42(-6.56%) |
May 05, 2010 | 21.74 | 22.27 | 20.90 | 21.64 | 690,953 | -0.60(-2.70%) |
May 04, 2010 | 22.42 | 22.60 | 21.95 | 22.24 | 678,706 | -0.63(-2.75%) |
May 03, 2010 | 22.17 | 23.06 | 22.10 | 22.87 | 483,528 | +0.93(+4.24%) |
Apr 30, 2010 | 22.11 | 22.84 | 21.84 | 21.94 | 808,103 | -0.23(-1.04%) |
Apr 29, 2010 | 22.63 | 22.80 | 22.05 | 22.17 | 768,910 | -0.14(-0.63%) |
Apr 28, 2010 | 22.41 | 22.48 | 21.86 | 22.31 | 655,203 | +0.06(+0.27%) |
Apr 27, 2010 | 22.73 | 23.07 | 22.13 | 22.25 | 680,702 | -0.67(-2.92%) |
Apr 26, 2010 | 23.23 | 23.23 | 22.86 | 22.92 | 655,593 | -0.32(-1.38%) |
Apr 23, 2010 | 22.13 | 23.25 | 21.90 | 23.24 | 676,839 | +1.11(+5.02%) |
Apr 22, 2010 | 21.83 | 22.13 | 21.50 | 22.13 | 1,172,474 | -0.07(-0.32%) |
Apr 21, 2010 | 22.62 | 22.62 | 22.04 | 22.20 | 875,785 | -0.07(-0.31%) |
Apr 20, 2010 | 22.25 | 22.65 | 22.10 | 22.27 | 849,335 | +0.23(+1.04%) |
Apr 19, 2010 | 22.69 | 22.80 | 21.71 | 22.04 | 1,122,579 | -0.89(-3.88%) |
Apr 16, 2010 | 23.43 | 23.70 | 22.66 | 22.93 | 873,065 | -0.60(-2.55%) |
Apr 15, 2010 | 23.00 | 23.90 | 22.99 | 23.53 | 1,102,205 | +0.50(+2.17%) |
Apr 14, 2010 | 22.98 | 23.07 | 22.56 | 23.03 | 797,619 | +0.14(+0.61%) |
Apr 13, 2010 | 23.22 | 23.41 | 22.86 | 22.89 | 881,479 | -0.50(-2.14%) |
Apr 12, 2010 | 23.72 | 23.97 | 23.13 | 23.39 | 1,224,257 | -0.30(-1.27%) |
Apr 09, 2010 | 24.45 | 24.75 | 23.59 | 23.69 | 3,868,818 | -0.64(-2.63%) |
Apr 08, 2010 | 24.46 | 24.60 | 23.90 | 24.33 | 577,355 | -0.27(-1.10%) |
Apr 07, 2010 | 24.89 | 25.23 | 24.36 | 24.60 | 517,069 | -0.08(-0.32%) |
Apr 06, 2010 | 24.13 | 24.85 | 23.47 | 24.68 | 676,771 | +0.31(+1.27%) |
Apr 05, 2010 | 24.07 | 24.75 | 23.79 | 24.37 | 524,117 | +0.47(+1.97%) |
Apr 01, 2010 | 23.19 | 23.90 | 23.90 | 23.90 | 653,000 | +0.95(+4.14%) |
Mar 31, 2010 | 22.92 | 23.52 | 22.92 | 22.95 | 468,688 | -0.05(-0.22%) |
Mar 30, 2010 | 23.14 | 23.28 | 22.67 | 23.00 | 454,909 | -0.06(-0.26%) |
Mar 29, 2010 | 22.31 | 23.22 | 22.20 | 23.06 | 520,786 | +0.82(+3.69%) |
Mar 26, 2010 | 22.78 | 22.78 | 22.07 | 22.24 | 604,447 | -0.36(-1.59%) |
Mar 25, 2010 | 24.05 | 24.22 | 22.60 | 22.60 | 608,158 | -1.17(-4.92%) |
Mar 24, 2010 | 23.86 | 24.54 | 23.71 | 23.77 | 607,837 | -0.42(-1.74%) |
Mar 23, 2010 | 23.80 | 24.41 | 23.53 | 24.19 | 718,329 | +0.33(+1.38%) |
Mar 22, 2010 | 23.75 | 23.99 | 23.09 | 23.86 | 827,767 | -0.32(-1.32%) |
Mar 19, 2010 | 24.69 | 24.74 | 23.69 | 24.18 | 1,634,310 | -0.44(-1.79%) |
Mar 18, 2010 | 25.12 | 25.45 | 24.12 | 24.62 | 788,290 | -0.47(-1.87%) |
Mar 17, 2010 | 24.94 | 25.61 | 24.88 | 25.09 | 731,631 | +0.22(+0.88%) |
Mar 16, 2010 | 24.05 | 24.96 | 23.65 | 24.87 | 752,119 | +0.86(+3.58%) |
Mar 15, 2010 | 23.89 | 25.09 | 23.65 | 24.01 | 612,889 | -0.81(-3.26%) |
Mar 12, 2010 | 24.49 | 24.95 | 24.24 | 24.82 | 656,492 | +0.56(+2.31%) |
Mar 11, 2010 | 24.68 | 24.83 | 23.78 | 24.26 | 742,028 | -0.74(-2.96%) |
Mar 10, 2010 | 26.00 | 26.09 | 24.60 | 25.00 | 1,047,082 | -0.60(-2.34%) |
Mar 09, 2010 | 25.06 | 25.88 | 25.06 | 25.60 | 575,752 | +0.34(+1.35%) |
Mar 08, 2010 | 25.78 | 25.90 | 25.02 | 25.26 | 368,925 | -0.58(-2.24%) |
Mar 05, 2010 | 26.24 | 26.35 | 25.45 | 25.84 | 589,935 | -0.13(-0.50%) |
Mar 04, 2010 | 26.47 | 26.73 | 25.13 | 25.97 | 708,111 | -0.50(-1.89%) |
Mar 03, 2010 | 26.74 | 27.33 | 26.31 | 26.47 | 776,671 | +0.87(+3.40%) |
Mar 02, 2010 | 25.26 | 26.18 | 25.16 | 25.60 | 1,094,968 | +1.31(+5.39%) |