Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.03 | 19.27 | 19.02 | 19.03 | 450,713 | -0.10(-0.50%) |
May 27, 2010 | 19.37 | 19.51 | 19.05 | 19.13 | 611,818 | +0.06(+0.32%) |
May 26, 2010 | 18.97 | 19.28 | 18.94 | 19.07 | 485,715 | +0.25(+1.31%) |
May 25, 2010 | 18.22 | 18.90 | 18.14 | 18.82 | 743,645 | +0.23(+1.25%) |
May 24, 2010 | 19.04 | 19.22 | 18.54 | 18.59 | 453,377 | -0.34(-1.81%) |
May 21, 2010 | 18.14 | 18.97 | 17.73 | 18.93 | 717,263 | +0.57(+3.13%) |
May 20, 2010 | 18.23 | 18.46 | 18.16 | 18.36 | 863,119 | -0.43(-2.29%) |
May 19, 2010 | 19.09 | 19.13 | 18.12 | 18.79 | 653,289 | -0.40(-2.10%) |
May 18, 2010 | 19.65 | 19.74 | 19.05 | 19.19 | 356,812 | -0.10(-0.50%) |
May 17, 2010 | 19.50 | 19.65 | 19.05 | 19.28 | 465,398 | -0.18(-0.95%) |
May 14, 2010 | 19.47 | 19.65 | 19.33 | 19.47 | 501,483 | -0.25(-1.25%) |
May 13, 2010 | 19.38 | 19.72 | 19.20 | 19.72 | 399,289 | +0.38(+1.98%) |
May 12, 2010 | 19.39 | 19.72 | 19.31 | 19.33 | 558,843 | -0.03(-0.18%) |
May 11, 2010 | 19.63 | 19.75 | 19.36 | 19.37 | 563,574 | +0.13(+0.67%) |
May 10, 2010 | 19.19 | 19.30 | 19.09 | 19.24 | 756,540 | +0.49(+2.59%) |
May 07, 2010 | 18.35 | 19.00 | 17.88 | 18.75 | 1,110,306 | +0.38(+2.05%) |
May 06, 2010 | 18.38 | 19.20 | 0.0001 | 18.38 | 292 | -0.06(-0.33%) |
May 05, 2010 | 18.72 | 19.01 | 18.25 | 18.44 | 1,648,916 | -0.79(-4.12%) |
May 04, 2010 | 19.46 | 19.60 | 19.15 | 19.23 | 4,666 | -0.33(-1.71%) |
May 03, 2010 | 19.83 | 19.91 | 19.41 | 19.57 | 649,372 | -0.23(-1.17%) |
Apr 30, 2010 | 19.82 | 19.94 | 19.80 | 19.80 | 353,946 | -0.08(-0.41%) |
Apr 29, 2010 | 20.05 | 20.15 | 19.85 | 19.88 | 486,016 | -0.11(-0.56%) |
Apr 28, 2010 | 20.01 | 20.05 | 19.68 | 19.99 | 621,399 | +0.13(+0.64%) |
Apr 27, 2010 | 20.15 | 20.22 | 19.80 | 19.86 | 941,609 | -0.48(-2.38%) |
Apr 26, 2010 | 20.32 | 20.54 | 20.13 | 20.35 | 1,021,441 | +0.12(+0.60%) |
Apr 23, 2010 | 20.11 | 20.32 | 20.02 | 20.23 | 963,137 | +0.21(+1.04%) |
Apr 22, 2010 | 19.86 | 20.07 | 19.76 | 20.02 | 390,912 | +0.05(+0.27%) |
Apr 21, 2010 | 20.07 | 20.09 | 19.90 | 19.97 | 337,290 | -0.01(-0.07%) |
Apr 20, 2010 | 19.89 | 20.05 | 19.82 | 19.98 | 443,688 | +0.16(+0.81%) |
Apr 19, 2010 | 19.62 | 19.86 | 19.58 | 19.82 | 563,180 | +0.12(+0.61%) |
Apr 16, 2010 | 19.81 | 19.83 | 19.55 | 19.70 | 416,127 | -0.17(-0.88%) |
Apr 15, 2010 | 19.82 | 19.91 | 19.66 | 19.87 | 534,443 | +0.03(+0.17%) |
Apr 14, 2010 | 19.92 | 20.05 | 19.82 | 19.84 | 469,156 | -0.15(-0.74%) |
Apr 13, 2010 | 20.08 | 20.09 | 19.84 | 19.99 | 645,371 | -0.04(-0.20%) |
Apr 12, 2010 | 20.11 | 20.11 | 19.93 | 20.03 | 453,188 | +0.02(+0.10%) |
Apr 09, 2010 | 20.09 | 20.10 | 19.92 | 20.01 | 412,297 | -0.03(-0.13%) |
Apr 08, 2010 | 20.01 | 20.09 | 19.82 | 20.03 | 381,523 | +0.01(+0.03%) |
Apr 07, 2010 | 20.03 | 20.15 | 19.97 | 20.03 | 273,395 | -0.09(-0.43%) |
Apr 06, 2010 | 20.06 | 20.19 | 20.03 | 20.11 | 342,705 | -0.05(-0.27%) |
Apr 05, 2010 | 20.11 | 20.19 | 20.06 | 20.17 | 556,900 | +0.09(+0.47%) |
Apr 01, 2010 | 20.07 | 20.07 | 20.07 | 0 | +0.08(+0.40%) | |
Mar 31, 2010 | 19.87 | 20.06 | 19.85 | 19.99 | 416,727 | +0.09(+0.44%) |
Mar 30, 2010 | 19.70 | 19.92 | 19.56 | 19.90 | 300,715 | +0.13(+0.68%) |
Mar 29, 2010 | 19.58 | 19.82 | 19.48 | 19.77 | 532,674 | +0.22(+1.13%) |
Mar 26, 2010 | 19.88 | 19.91 | 19.31 | 19.55 | 758,407 | -0.35(-1.76%) |
Mar 25, 2010 | 20.03 | 20.15 | 19.88 | 19.90 | 550,011 | -0.17(-0.87%) |
Mar 24, 2010 | 20.11 | 20.16 | 20.00 | 20.07 | 630,493 | -0.07(-0.33%) |
Mar 23, 2010 | 19.99 | 20.16 | 19.95 | 20.14 | 738,950 | +0.12(+0.60%) |
Mar 22, 2010 | 20.12 | 20.19 | 19.92 | 20.02 | 768,151 | -0.18(-0.90%) |
Mar 19, 2010 | 20.15 | 20.21 | 20.02 | 20.20 | 1,007,405 | +0.09(+0.43%) |
Mar 18, 2010 | 20.03 | 20.17 | 19.96 | 20.11 | 634,082 | +0.04(+0.20%) |
Mar 17, 2010 | 19.89 | 20.13 | 19.89 | 20.07 | 627,143 | +0.13(+0.64%) |
Mar 16, 2010 | 19.99 | 20.05 | 19.82 | 19.95 | 527,164 | -0.11(-0.54%) |
Mar 15, 2010 | 19.93 | 20.10 | 19.93 | 20.05 | 299,905 | -0.02(-0.10%) |
Mar 12, 2010 | 20.17 | 20.21 | 20.04 | 20.07 | 444,994 | -0.11(-0.53%) |
Mar 11, 2010 | 20.19 | 20.19 | 19.95 | 20.18 | 346,132 | +0.01(+0.07%) |
Mar 10, 2010 | 20.16 | 20.21 | 20.01 | 20.17 | 721,801 | +0.05(+0.23%) |
Mar 09, 2010 | 20.00 | 20.15 | 19.88 | 20.12 | 658,533 | +0.15(+0.77%) |
Mar 08, 2010 | 19.82 | 19.99 | 19.75 | 19.97 | 496,006 | +0.13(+0.64%) |
Mar 05, 2010 | 19.89 | 20.05 | 19.75 | 19.84 | 659,408 | -0.04(-0.20%) |
Mar 04, 2010 | 19.87 | 19.89 | 19.62 | 19.88 | 521,998 | +0.03(+0.17%) |
Mar 03, 2010 | 20.05 | 20.07 | 19.82 | 19.84 | 618,701 | -0.09(-0.44%) |
Mar 02, 2010 | 20.17 | 20.17 | 19.92 | 19.93 | 541,549 | -0.11(-0.54%) |