Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.38 | 20.65 | 20.01 | 20.38 | 556,995 | +0.12(+0.61%) |
May 27, 2010 | 20.18 | 20.38 | 20.01 | 20.26 | 895,197 | +0.58(+2.96%) |
May 26, 2010 | 19.20 | 20.09 | 19.20 | 19.68 | 1,286,902 | +0.55(+2.89%) |
May 25, 2010 | 18.55 | 19.19 | 18.21 | 19.12 | 993,145 | -0.08(-0.41%) |
May 24, 2010 | 19.96 | 20.16 | 19.18 | 19.20 | 944,970 | -0.93(-4.60%) |
May 21, 2010 | 19.49 | 20.24 | 19.03 | 20.13 | 842,541 | +0.18(+0.91%) |
May 20, 2010 | 19.78 | 20.22 | 19.71 | 19.95 | 1,129,662 | -0.51(-2.47%) |
May 19, 2010 | 20.49 | 20.61 | 19.98 | 20.45 | 516,116 | -0.10(-0.49%) |
May 18, 2010 | 21.38 | 21.55 | 20.45 | 20.56 | 13,835 | -0.51(-2.40%) |
May 17, 2010 | 20.74 | 21.19 | 20.14 | 21.06 | 640,538 | +0.46(+2.21%) |
May 14, 2010 | 20.61 | 21.79 | 20.45 | 20.61 | 856,121 | -1.37(-6.22%) |
May 13, 2010 | 21.74 | 22.20 | 21.55 | 21.97 | 955,442 | +0.22(+1.00%) |
May 12, 2010 | 21.68 | 21.86 | 21.58 | 21.76 | 824,171 | +0.12(+0.53%) |
May 11, 2010 | 21.89 | 22.15 | 21.63 | 21.64 | 571,840 | +0.02(+0.10%) |
May 10, 2010 | 21.18 | 21.67 | 21.12 | 21.62 | 716,929 | +1.26(+6.18%) |
May 07, 2010 | 21.09 | 21.31 | 20.30 | 20.36 | 695,305 | -0.94(-4.41%) |
May 06, 2010 | 22.35 | 22.69 | 19.52 | 21.30 | 637,735 | -1.20(-5.33%) |
May 05, 2010 | 22.49 | 22.94 | 22.44 | 22.50 | 709,813 | -0.84(-3.59%) |
May 04, 2010 | 23.60 | 23.85 | 23.05 | 23.34 | 782,359 | -0.69(-2.89%) |
May 03, 2010 | 23.82 | 24.15 | 23.76 | 24.03 | 498,656 | +0.51(+2.18%) |
Apr 30, 2010 | 24.41 | 24.57 | 23.50 | 23.52 | 780,645 | -0.80(-3.30%) |
Apr 29, 2010 | 23.48 | 24.56 | 23.25 | 24.32 | 915,708 | +1.16(+5.02%) |
Apr 28, 2010 | 23.33 | 23.49 | 22.81 | 23.16 | 640,359 | +0.06(+0.25%) |
Apr 27, 2010 | 23.11 | 23.50 | 22.81 | 23.10 | 801,319 | -0.20(-0.84%) |
Apr 26, 2010 | 23.48 | 23.75 | 23.19 | 23.30 | 267,391 | -0.14(-0.59%) |
Apr 23, 2010 | 23.09 | 23.48 | 23.06 | 23.43 | 475,299 | +0.09(+0.37%) |
Apr 22, 2010 | 22.60 | 23.41 | 22.46 | 23.35 | 615,839 | +0.52(+2.28%) |
Apr 21, 2010 | 22.67 | 22.87 | 22.58 | 22.83 | 623,681 | +0.09(+0.41%) |
Apr 20, 2010 | 22.43 | 22.76 | 22.29 | 22.73 | 528,539 | +0.49(+2.21%) |
Apr 19, 2010 | 22.12 | 22.37 | 21.63 | 22.24 | 655,138 | +0.06(+0.26%) |
Apr 16, 2010 | 22.74 | 23.03 | 21.99 | 22.18 | 745,767 | -0.62(-2.73%) |
Apr 15, 2010 | 22.99 | 23.15 | 22.72 | 22.80 | 527,254 | -0.30(-1.28%) |
Apr 14, 2010 | 23.42 | 23.43 | 22.88 | 23.10 | 316,748 | -0.14(-0.62%) |
Apr 13, 2010 | 23.05 | 23.26 | 22.77 | 23.24 | 269,407 | +0.19(+0.81%) |
Apr 12, 2010 | 23.25 | 23.41 | 23.00 | 23.06 | 244,125 | -0.23(-0.99%) |
Apr 09, 2010 | 23.24 | 23.29 | 22.88 | 23.29 | 381,596 | +0.12(+0.53%) |
Apr 08, 2010 | 23.06 | 23.27 | 22.75 | 23.17 | 427,044 | -0.02(-0.09%) |
Apr 07, 2010 | 22.95 | 23.36 | 22.77 | 23.19 | 528,280 | +0.14(+0.60%) |
Apr 06, 2010 | 22.91 | 23.38 | 22.86 | 23.05 | 644,567 | +0.08(+0.35%) |
Apr 05, 2010 | 22.56 | 23.13 | 22.54 | 22.97 | 395,477 | +0.50(+2.22%) |
Apr 01, 2010 | 22.17 | 22.47 | 22.47 | 22.47 | 485,208 | +0.50(+2.27%) |
Mar 31, 2010 | 22.25 | 22.46 | 21.97 | 21.97 | 451,289 | -0.33(-1.49%) |
Mar 30, 2010 | 22.44 | 22.49 | 22.06 | 22.31 | 389,584 | -0.10(-0.45%) |
Mar 29, 2010 | 22.62 | 22.65 | 22.23 | 22.41 | 513,518 | -0.03(-0.13%) |
Mar 26, 2010 | 22.54 | 23.00 | 22.36 | 22.44 | 582,237 | +0.02(+0.10%) |
Mar 25, 2010 | 22.73 | 23.25 | 22.38 | 22.41 | 546,330 | -0.16(-0.70%) |
Mar 24, 2010 | 22.27 | 22.69 | 22.04 | 22.57 | 516,281 | +0.19(+0.84%) |
Mar 23, 2010 | 22.34 | 22.44 | 21.95 | 22.38 | 561,206 | +0.01(+0.06%) |
Mar 22, 2010 | 22.12 | 22.55 | 21.86 | 22.37 | 397,800 | +0.00(+0.00%) |
Mar 19, 2010 | 22.58 | 22.69 | 22.29 | 22.37 | 557,076 | -0.11(-0.48%) |
Mar 18, 2010 | 22.71 | 22.84 | 22.33 | 22.48 | 395,078 | -0.31(-1.36%) |
Mar 17, 2010 | 22.93 | 23.09 | 22.72 | 22.79 | 348,731 | -0.01(-0.06%) |
Mar 16, 2010 | 22.61 | 22.81 | 22.41 | 22.80 | 514,615 | +0.22(+0.99%) |
Mar 15, 2010 | 22.38 | 22.59 | 22.31 | 22.58 | 539,430 | -0.32(-1.39%) |
Mar 12, 2010 | 22.93 | 23.02 | 22.58 | 22.90 | 295,186 | +0.05(+0.22%) |
Mar 11, 2010 | 22.74 | 22.88 | 22.43 | 22.85 | 291,975 | -0.06(-0.28%) |
Mar 10, 2010 | 22.95 | 23.30 | 22.63 | 22.91 | 683,087 | +0.00(+0.00%) |
Mar 09, 2010 | 22.63 | 23.20 | 22.58 | 22.91 | 540,660 | +0.11(+0.48%) |
Mar 08, 2010 | 22.51 | 22.90 | 22.37 | 22.80 | 343,010 | +0.26(+1.15%) |
Mar 05, 2010 | 22.46 | 22.68 | 22.31 | 22.54 | 525,245 | +0.17(+0.78%) |
Mar 04, 2010 | 22.26 | 22.54 | 22.07 | 22.37 | 761,645 | +0.19(+0.85%) |
Mar 03, 2010 | 22.29 | 22.67 | 22.16 | 22.18 | 411,508 | -0.09(-0.42%) |
Mar 02, 2010 | 22.07 | 22.40 | 22.04 | 22.28 | 595,202 | +0.24(+1.08%) |