Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.44 | 20.62 | 20.12 | 20.44 | 2,259,037 | -0.11(-0.56%) |
May 27, 2010 | 19.96 | 20.55 | 19.95 | 20.55 | 1,617,383 | +0.80(+4.07%) |
May 26, 2010 | 19.97 | 20.49 | 19.65 | 19.75 | 2,286,296 | -0.09(-0.43%) |
May 25, 2010 | 19.00 | 19.91 | 18.81 | 19.84 | 1,534 | +0.31(+1.58%) |
May 24, 2010 | 19.71 | 19.96 | 19.50 | 19.53 | 2,215,291 | -0.23(-1.16%) |
May 21, 2010 | 18.87 | 20.05 | 18.70 | 19.76 | 3,778,470 | +0.59(+3.07%) |
May 20, 2010 | 19.07 | 19.66 | 18.97 | 19.17 | 3,711,657 | -0.41(-2.09%) |
May 19, 2010 | 20.39 | 20.39 | 19.39 | 19.58 | 6,505,346 | -0.14(-0.69%) |
May 18, 2010 | 21.46 | 21.51 | 19.10 | 19.71 | 13,404,564 | -0.70(-3.44%) |
May 17, 2010 | 20.24 | 20.53 | 19.50 | 20.42 | 4,623,039 | +0.24(+1.21%) |
May 14, 2010 | 20.17 | 20.44 | 19.46 | 20.17 | 3,369,453 | -0.34(-1.64%) |
May 13, 2010 | 21.08 | 21.35 | 20.43 | 20.51 | 3,343,072 | -0.69(-3.25%) |
May 12, 2010 | 21.03 | 21.87 | 20.82 | 21.20 | 2,975,402 | +0.34(+1.65%) |
May 11, 2010 | 20.78 | 21.14 | 20.72 | 20.85 | 1,764,613 | +0.52(+2.57%) |
May 10, 2010 | 20.07 | 20.37 | 19.99 | 20.33 | 2,707,769 | +1.27(+6.66%) |
May 07, 2010 | 19.65 | 20.27 | 18.94 | 19.06 | 5,088,880 | -0.82(-4.15%) |
May 06, 2010 | 19.90 | 20.78 | 18.45 | 19.89 | 418 | -0.90(-4.31%) |
May 05, 2010 | 20.85 | 21.22 | 20.77 | 20.78 | 1,472,272 | -0.21(-0.99%) |
May 04, 2010 | 20.95 | 21.20 | 20.74 | 20.99 | 1,555,614 | -0.32(-1.48%) |
May 03, 2010 | 21.04 | 21.46 | 20.91 | 21.30 | 1,421,846 | +0.44(+2.10%) |
Apr 30, 2010 | 21.68 | 21.73 | 20.85 | 20.87 | 2,017,864 | -0.74(-3.42%) |
Apr 29, 2010 | 21.37 | 21.72 | 21.13 | 21.61 | 2,038,884 | +0.91(+4.40%) |
Apr 28, 2010 | 20.93 | 21.21 | 20.54 | 20.70 | 1,331,359 | -0.13(-0.62%) |
Apr 27, 2010 | 21.57 | 21.63 | 20.80 | 20.82 | 2,614,780 | -0.83(-3.84%) |
Apr 26, 2010 | 22.06 | 22.10 | 21.59 | 21.66 | 1,956,171 | -0.41(-1.85%) |
Apr 23, 2010 | 21.24 | 22.07 | 21.08 | 22.06 | 2,836,639 | +0.90(+4.27%) |
Apr 22, 2010 | 20.38 | 21.35 | 20.30 | 21.16 | 1,968,390 | +0.57(+2.79%) |
Apr 21, 2010 | 20.31 | 20.64 | 19.99 | 20.59 | 1,213,979 | +0.34(+1.70%) |
Apr 20, 2010 | 20.25 | 20.58 | 20.19 | 20.24 | 1,586,923 | +0.04(+0.18%) |
Apr 19, 2010 | 20.67 | 20.74 | 19.90 | 20.21 | 1,796,472 | -0.48(-2.32%) |
Apr 16, 2010 | 20.50 | 21.14 | 20.39 | 20.69 | 2,388,717 | +0.05(+0.24%) |
Apr 15, 2010 | 20.45 | 20.64 | 20.37 | 20.64 | 901,288 | +0.10(+0.49%) |
Apr 14, 2010 | 20.20 | 20.64 | 20.12 | 20.54 | 1,227,586 | +0.52(+2.61%) |
Apr 13, 2010 | 19.98 | 20.32 | 19.98 | 20.01 | 1,617,789 | -0.02(-0.11%) |
Apr 12, 2010 | 19.96 | 20.34 | 19.77 | 20.04 | 2,529,836 | +0.14(+0.68%) |
Apr 09, 2010 | 19.38 | 19.94 | 19.28 | 19.90 | 2,042,865 | +0.59(+3.08%) |
Apr 08, 2010 | 19.17 | 19.33 | 18.93 | 19.30 | 1,626,801 | +0.08(+0.41%) |
Apr 07, 2010 | 19.38 | 19.49 | 19.12 | 19.23 | 1,307,556 | -0.23(-1.18%) |
Apr 06, 2010 | 19.18 | 19.48 | 19.12 | 19.46 | 975,642 | +0.33(+1.72%) |
Apr 05, 2010 | 18.95 | 19.29 | 18.84 | 19.13 | 958,592 | +0.27(+1.44%) |
Apr 01, 2010 | 18.78 | 18.85 | 18.85 | 18.85 | 1,620,023 | +0.14(+0.73%) |
Mar 31, 2010 | 18.87 | 19.01 | 18.70 | 18.72 | 1,394,921 | -0.23(-1.21%) |
Mar 30, 2010 | 19.02 | 19.20 | 18.80 | 18.95 | 1,008,960 | -0.09(-0.49%) |
Mar 29, 2010 | 19.21 | 19.28 | 18.94 | 19.04 | 1,714,041 | -0.06(-0.34%) |
Mar 26, 2010 | 19.11 | 19.40 | 19.06 | 19.10 | 1,167,959 | +0.04(+0.19%) |
Mar 25, 2010 | 19.18 | 19.30 | 19.03 | 19.07 | 1,214,477 | +0.01(+0.04%) |
Mar 24, 2010 | 19.26 | 19.32 | 19.04 | 19.06 | 1,530,020 | -0.29(-1.48%) |
Mar 23, 2010 | 19.33 | 19.39 | 18.98 | 19.35 | 2,105,408 | +0.06(+0.30%) |
Mar 22, 2010 | 18.57 | 19.35 | 18.52 | 19.29 | 1,978,568 | +0.65(+3.50%) |
Mar 19, 2010 | 19.00 | 19.09 | 18.59 | 18.64 | 2,467,255 | -0.36(-1.89%) |
Mar 18, 2010 | 19.12 | 19.17 | 18.92 | 19.00 | 1,113,233 | -0.09(-0.49%) |
Mar 17, 2010 | 19.13 | 19.18 | 18.88 | 19.09 | 2,034,324 | +0.06(+0.30%) |
Mar 16, 2010 | 18.67 | 19.12 | 18.56 | 19.03 | 3,138,364 | +0.37(+2.00%) |
Mar 15, 2010 | 18.44 | 18.71 | 18.44 | 18.66 | 1,764,904 | +0.02(+0.12%) |
Mar 12, 2010 | 18.46 | 18.67 | 18.21 | 18.64 | 1,587,943 | +0.29(+1.56%) |
Mar 11, 2010 | 18.44 | 18.48 | 18.16 | 18.35 | 2,832,236 | -0.21(-1.12%) |
Mar 10, 2010 | 18.14 | 18.70 | 18.04 | 18.56 | 3,324,532 | +0.32(+1.73%) |
Mar 09, 2010 | 18.01 | 18.81 | 17.92 | 18.24 | 4,593,101 | -0.12(-0.66%) |
Mar 08, 2010 | 18.20 | 18.51 | 18.16 | 18.37 | 4,160,227 | +0.31(+1.71%) |
Mar 05, 2010 | 17.63 | 18.22 | 17.63 | 18.06 | 4,907,145 | +0.59(+3.41%) |
Mar 04, 2010 | 17.38 | 17.68 | 17.38 | 17.46 | 2,415,960 | +0.17(+1.00%) |
Mar 03, 2010 | 17.38 | 17.48 | 17.25 | 17.29 | 2,083,075 | -0.08(-0.45%) |
Mar 02, 2010 | 17.88 | 17.88 | 17.33 | 17.37 | 1,855,702 | -0.35(-1.98%) |