Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.59 | 18.27 | 17.59 | 17.59 | 800,778 | -0.70(-3.83%) |
May 27, 2010 | 18.01 | 18.41 | 17.89 | 18.29 | 1,335,396 | +0.64(+3.63%) |
May 26, 2010 | 17.19 | 17.91 | 17.19 | 17.65 | 1,088,813 | +0.56(+3.28%) |
May 25, 2010 | 17.37 | 17.37 | 16.89 | 17.09 | 1,823,583 | -0.79(-4.42%) |
May 24, 2010 | 17.64 | 18.20 | 17.55 | 17.88 | 862,643 | +0.17(+0.96%) |
May 21, 2010 | 17.26 | 18.13 | 17.13 | 17.71 | 1,475,309 | -0.09(-0.51%) |
May 20, 2010 | 17.80 | 18.10 | 17.67 | 17.80 | 940,966 | -0.86(-4.61%) |
May 19, 2010 | 18.88 | 19.12 | 18.34 | 18.66 | 1,533,881 | -0.27(-1.43%) |
May 18, 2010 | 19.70 | 19.71 | 18.81 | 18.93 | 31,700 | -0.35(-1.82%) |
May 17, 2010 | 19.72 | 19.99 | 18.87 | 19.28 | 1,023,694 | -0.17(-0.87%) |
May 14, 2010 | 19.45 | 19.85 | 19.30 | 19.45 | 853,633 | -0.50(-2.51%) |
May 13, 2010 | 19.73 | 20.30 | 19.59 | 19.95 | 921,669 | +0.94(+4.94%) |
May 12, 2010 | 19.27 | 19.91 | 18.80 | 19.01 | 5,161,986 | -1.08(-5.38%) |
May 11, 2010 | 20.53 | 20.58 | 19.98 | 20.09 | 619,000 | -0.97(-4.61%) |
May 10, 2010 | 20.93 | 21.12 | 20.85 | 21.06 | 530,642 | +1.36(+6.90%) |
May 07, 2010 | 20.86 | 21.01 | 18.90 | 19.70 | 1,713,557 | -0.95(-4.60%) |
May 06, 2010 | 20.64 | 21.90 | 19.52 | 20.65 | 200 | +0.01(+0.05%) |
May 05, 2010 | 21.41 | 21.86 | 20.54 | 20.64 | 572,379 | -0.58(-2.73%) |
May 04, 2010 | 21.08 | 21.31 | 20.61 | 21.22 | 1,028,119 | -0.73(-3.33%) |
May 03, 2010 | 21.52 | 22.02 | 21.39 | 21.95 | 310,595 | +0.45(+2.09%) |
Apr 30, 2010 | 22.00 | 22.00 | 21.40 | 21.50 | 495,274 | -0.50(-2.27%) |
Apr 29, 2010 | 21.23 | 22.19 | 21.10 | 22.00 | 356,332 | +0.96(+4.56%) |
Apr 28, 2010 | 21.12 | 21.20 | 20.84 | 21.04 | 609,228 | +0.02(+0.10%) |
Apr 27, 2010 | 21.66 | 21.75 | 20.88 | 21.02 | 607,036 | -0.93(-4.24%) |
Apr 26, 2010 | 21.59 | 21.99 | 21.48 | 21.95 | 452,683 | +0.40(+1.86%) |
Apr 23, 2010 | 20.33 | 21.55 | 20.04 | 21.55 | 895,174 | +1.16(+5.69%) |
Apr 22, 2010 | 20.59 | 20.59 | 20.14 | 20.39 | 493,913 | -0.38(-1.83%) |
Apr 21, 2010 | 21.07 | 21.27 | 20.73 | 20.77 | 271,486 | -0.25(-1.19%) |
Apr 20, 2010 | 20.81 | 21.02 | 20.46 | 21.02 | 527,224 | +0.28(+1.35%) |
Apr 19, 2010 | 20.58 | 21.10 | 20.43 | 20.74 | 231,702 | +0.00(+0.00%) |
Apr 16, 2010 | 21.13 | 21.44 | 20.55 | 20.74 | 975,465 | -0.55(-2.58%) |
Apr 15, 2010 | 21.23 | 21.43 | 21.08 | 21.29 | 361,417 | -0.01(-0.05%) |
Apr 14, 2010 | 21.33 | 21.55 | 21.20 | 21.30 | 209,657 | -0.02(-0.09%) |
Apr 13, 2010 | 21.58 | 21.58 | 21.06 | 21.32 | 183,144 | -0.24(-1.11%) |
Apr 12, 2010 | 21.49 | 21.90 | 21.37 | 21.56 | 290,089 | +0.07(+0.33%) |
Apr 09, 2010 | 21.38 | 21.86 | 21.38 | 21.49 | 199,319 | +0.13(+0.61%) |
Apr 08, 2010 | 21.36 | 21.48 | 20.84 | 21.36 | 222,819 | -0.13(-0.60%) |
Apr 07, 2010 | 22.03 | 22.10 | 21.23 | 21.49 | 230,912 | -0.58(-2.63%) |
Apr 06, 2010 | 21.50 | 22.09 | 21.35 | 22.07 | 318,727 | +0.48(+2.22%) |
Apr 05, 2010 | 21.52 | 21.62 | 21.37 | 21.59 | 465,689 | +0.23(+1.08%) |
Apr 01, 2010 | 21.08 | 21.36 | 21.36 | 21.36 | 229,000 | +0.53(+2.54%) |
Mar 31, 2010 | 20.84 | 21.06 | 20.71 | 20.83 | 464,150 | -0.23(-1.09%) |
Mar 30, 2010 | 21.49 | 21.49 | 20.75 | 21.06 | 681,728 | -0.50(-2.32%) |
Mar 29, 2010 | 21.82 | 21.82 | 20.98 | 21.56 | 589,838 | -0.45(-2.04%) |
Mar 26, 2010 | 22.05 | 22.21 | 21.74 | 22.01 | 782,504 | +0.04(+0.18%) |
Mar 25, 2010 | 21.52 | 22.05 | 21.29 | 21.97 | 1,048,223 | +0.68(+3.19%) |
Mar 24, 2010 | 20.99 | 21.50 | 20.93 | 21.29 | 901,415 | +0.20(+0.95%) |
Mar 23, 2010 | 20.56 | 21.23 | 20.40 | 21.09 | 1,493,398 | +0.66(+3.23%) |
Mar 22, 2010 | 20.17 | 20.50 | 19.95 | 20.43 | 737,740 | +0.13(+0.64%) |
Mar 19, 2010 | 20.66 | 20.84 | 20.30 | 20.30 | 732,838 | -0.36(-1.74%) |
Mar 18, 2010 | 20.40 | 20.83 | 20.20 | 20.66 | 341,690 | +0.19(+0.93%) |
Mar 17, 2010 | 20.26 | 20.74 | 20.19 | 20.47 | 587,180 | +0.34(+1.69%) |
Mar 16, 2010 | 19.49 | 20.14 | 19.41 | 20.13 | 337,610 | +0.61(+3.12%) |
Mar 15, 2010 | 19.34 | 19.52 | 19.33 | 19.52 | 486,218 | +0.00(+0.00%) |
Mar 12, 2010 | 19.48 | 19.58 | 19.17 | 19.52 | 328,173 | +0.02(+0.10%) |
Mar 11, 2010 | 19.20 | 19.56 | 19.10 | 19.50 | 215,230 | +0.19(+0.98%) |
Mar 10, 2010 | 19.19 | 19.43 | 19.09 | 19.31 | 280,928 | +0.21(+1.10%) |
Mar 09, 2010 | 19.08 | 19.38 | 19.05 | 19.10 | 349,608 | -0.10(-0.52%) |
Mar 08, 2010 | 19.48 | 19.59 | 19.15 | 19.20 | 225,120 | -0.16(-0.83%) |
Mar 05, 2010 | 19.00 | 19.49 | 18.98 | 19.36 | 235,421 | +0.47(+2.49%) |
Mar 04, 2010 | 18.93 | 19.29 | 18.74 | 18.89 | 263,091 | -0.05(-0.26%) |
Mar 03, 2010 | 19.07 | 19.30 | 18.80 | 18.94 | 467,256 | -0.20(-1.04%) |
Mar 02, 2010 | 18.78 | 19.32 | 18.64 | 19.14 | 912,300 | +0.41(+2.19%) |