Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.22 | 20.67 | 20.02 | 20.22 | 540,274 | -0.20(-0.98%) |
May 27, 2010 | 19.99 | 20.44 | 19.77 | 20.42 | 426,807 | +0.89(+4.56%) |
May 26, 2010 | 19.53 | 20.04 | 19.41 | 19.53 | 2,604 | +0.03(+0.15%) |
May 25, 2010 | 19.31 | 19.55 | 18.91 | 19.50 | 3,401 | -0.35(-1.76%) |
May 24, 2010 | 19.77 | 20.07 | 19.58 | 19.85 | 653,049 | -0.02(-0.10%) |
May 21, 2010 | 19.17 | 20.08 | 19.14 | 19.87 | 697,203 | +0.36(+1.85%) |
May 20, 2010 | 19.61 | 20.01 | 19.46 | 19.51 | 1,052,108 | -1.47(-7.01%) |
May 19, 2010 | 21.91 | 22.16 | 20.93 | 20.98 | 767,282 | -1.21(-5.45%) |
May 18, 2010 | 22.30 | 22.36 | 21.91 | 22.19 | 2,992 | +0.22(+1.00%) |
May 17, 2010 | 22.44 | 22.70 | 21.45 | 21.97 | 553,874 | -0.39(-1.74%) |
May 14, 2010 | 22.36 | 22.80 | 22.12 | 22.36 | 590,472 | -0.58(-2.53%) |
May 13, 2010 | 22.96 | 23.24 | 22.80 | 22.94 | 1,017,578 | -0.13(-0.56%) |
May 12, 2010 | 22.59 | 23.17 | 22.58 | 23.07 | 479,879 | +0.61(+2.72%) |
May 11, 2010 | 22.41 | 22.71 | 22.29 | 22.46 | 558 | +0.37(+1.67%) |
May 10, 2010 | 21.60 | 22.14 | 21.56 | 22.09 | 821,495 | +0.93(+4.40%) |
May 07, 2010 | 21.88 | 22.24 | 21.10 | 21.16 | 1,645,793 | -0.74(-3.38%) |
May 06, 2010 | 22.47 | 22.54 | 20.87 | 21.90 | 1,553,327 | -0.14(-0.64%) |
May 05, 2010 | 21.88 | 22.10 | 21.62 | 22.04 | 986,948 | -0.58(-2.56%) |
May 04, 2010 | 23.17 | 23.17 | 22.40 | 22.62 | 403,474 | -1.00(-4.23%) |
May 03, 2010 | 23.11 | 23.75 | 23.02 | 23.62 | 330,250 | +0.69(+3.01%) |
Apr 30, 2010 | 23.76 | 23.87 | 22.93 | 22.93 | 469,827 | -0.88(-3.70%) |
Apr 29, 2010 | 23.14 | 23.82 | 23.00 | 23.81 | 458,512 | +0.89(+3.88%) |
Apr 28, 2010 | 22.94 | 23.21 | 22.79 | 22.92 | 1,494,113 | +0.02(+0.09%) |
Apr 27, 2010 | 22.90 | 23.57 | 22.79 | 22.90 | 1,668 | -0.60(-2.55%) |
Apr 26, 2010 | 23.30 | 23.66 | 23.15 | 23.50 | 486,836 | +0.24(+1.03%) |
Apr 23, 2010 | 22.72 | 23.27 | 22.64 | 23.26 | 480,030 | +0.62(+2.74%) |
Apr 22, 2010 | 21.85 | 22.73 | 21.69 | 22.64 | 669,154 | +0.55(+2.49%) |
Apr 21, 2010 | 21.78 | 22.21 | 21.68 | 22.09 | 377 | +0.26(+1.19%) |
Apr 20, 2010 | 22.06 | 22.34 | 21.72 | 21.83 | 1,120 | -0.13(-0.59%) |
Apr 19, 2010 | 22.12 | 22.46 | 21.55 | 21.96 | 918,025 | -0.27(-1.21%) |
Apr 16, 2010 | 22.30 | 22.80 | 21.99 | 22.23 | 946,188 | -0.04(-0.18%) |
Apr 15, 2010 | 21.94 | 22.55 | 21.83 | 22.27 | 587,045 | +0.24(+1.09%) |
Apr 14, 2010 | 21.00 | 22.03 | 21.00 | 22.03 | 1,586,176 | +1.23(+5.91%) |
Apr 13, 2010 | 20.35 | 20.84 | 20.22 | 20.80 | 1,343,581 | +0.65(+3.23%) |
Apr 12, 2010 | 21.10 | 21.10 | 20.09 | 20.15 | 1,152,670 | +0.11(+0.55%) |
Apr 09, 2010 | 20.36 | 20.36 | 19.96 | 20.04 | 521,553 | -0.29(-1.43%) |
Apr 08, 2010 | 20.08 | 20.48 | 19.79 | 20.33 | 542,102 | +0.19(+0.94%) |
Apr 07, 2010 | 19.92 | 20.44 | 19.87 | 20.14 | 364,935 | +0.14(+0.70%) |
Apr 06, 2010 | 19.94 | 20.09 | 19.79 | 20.00 | 196,695 | -0.07(-0.35%) |
Apr 05, 2010 | 19.90 | 20.08 | 19.79 | 20.07 | 328,891 | +0.19(+0.96%) |
Apr 01, 2010 | 19.66 | 19.88 | 19.88 | 19.88 | 332,400 | +0.33(+1.69%) |
Mar 31, 2010 | 19.75 | 20.03 | 19.44 | 19.55 | 431,532 | -0.29(-1.46%) |
Mar 30, 2010 | 19.89 | 20.09 | 19.66 | 19.84 | 358,949 | -0.08(-0.40%) |
Mar 29, 2010 | 19.89 | 20.08 | 19.82 | 19.92 | 400,404 | +0.18(+0.91%) |
Mar 26, 2010 | 19.72 | 20.00 | 19.55 | 19.74 | 350,225 | +0.15(+0.77%) |
Mar 25, 2010 | 19.95 | 20.02 | 19.57 | 19.59 | 399,387 | -0.18(-0.91%) |
Mar 24, 2010 | 20.25 | 20.25 | 19.75 | 19.77 | 510,834 | -0.52(-2.56%) |
Mar 23, 2010 | 20.23 | 20.36 | 19.97 | 20.29 | 704,749 | +0.12(+0.59%) |
Mar 22, 2010 | 19.73 | 20.25 | 19.47 | 20.17 | 612,140 | +0.30(+1.51%) |
Mar 19, 2010 | 20.32 | 20.34 | 19.80 | 19.87 | 607,274 | -0.32(-1.58%) |
Mar 18, 2010 | 20.53 | 21.00 | 20.06 | 20.19 | 674,539 | -0.28(-1.37%) |
Mar 17, 2010 | 19.87 | 20.90 | 19.87 | 20.47 | 1,229,809 | +0.92(+4.71%) |
Mar 16, 2010 | 19.58 | 19.80 | 19.53 | 19.55 | 573,986 | -0.04(-0.20%) |
Mar 15, 2010 | 19.52 | 19.65 | 19.50 | 19.59 | 278,284 | -0.02(-0.10%) |
Mar 12, 2010 | 19.72 | 19.80 | 19.46 | 19.61 | 580,679 | -0.09(-0.46%) |
Mar 11, 2010 | 19.67 | 19.81 | 19.55 | 19.70 | 311,385 | -0.06(-0.30%) |
Mar 10, 2010 | 19.27 | 20.04 | 19.27 | 19.76 | 659,792 | +0.45(+2.33%) |
Mar 09, 2010 | 19.19 | 19.44 | 19.16 | 19.31 | 653,984 | +0.06(+0.31%) |
Mar 08, 2010 | 19.65 | 19.66 | 19.12 | 19.25 | 345,093 | -0.43(-2.18%) |
Mar 05, 2010 | 19.15 | 19.69 | 19.11 | 19.68 | 434,416 | +0.62(+3.25%) |
Mar 04, 2010 | 18.81 | 19.08 | 18.80 | 19.06 | 222,383 | +0.25(+1.33%) |
Mar 03, 2010 | 18.86 | 18.93 | 18.74 | 18.81 | 1,183,518 | +0.04(+0.21%) |
Mar 02, 2010 | 18.55 | 18.91 | 18.54 | 18.77 | 288,022 | +0.29(+1.57%) |