Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.90 | 20.57 | 18.57 | 18.90 | 1,899,937 | -0.15(-0.77%) |
May 27, 2010 | 18.51 | 19.13 | 18.40 | 19.04 | 458,129 | +1.30(+7.33%) |
May 26, 2010 | 18.40 | 18.53 | 17.73 | 17.74 | 1,943,285 | -0.87(-4.66%) |
May 25, 2010 | 17.84 | 18.65 | 17.73 | 18.61 | 820,754 | +0.00(+0.00%) |
May 24, 2010 | 18.90 | 19.05 | 18.60 | 18.61 | 418,042 | -1.03(-5.24%) |
May 21, 2010 | 18.63 | 19.70 | 18.59 | 19.64 | 633,323 | +1.04(+5.57%) |
May 20, 2010 | 18.48 | 19.05 | 18.35 | 18.60 | 1,056,691 | -0.70(-3.62%) |
May 19, 2010 | 19.00 | 19.37 | 18.80 | 19.30 | 778,451 | +0.52(+2.76%) |
May 18, 2010 | 19.59 | 19.77 | 18.58 | 18.78 | 1,290,889 | -0.24(-1.27%) |
May 17, 2010 | 19.04 | 19.17 | 18.43 | 19.03 | 443,621 | -0.02(-0.09%) |
May 14, 2010 | 19.04 | 19.70 | 18.67 | 19.04 | 623,324 | -1.17(-5.79%) |
May 13, 2010 | 20.44 | 20.62 | 20.21 | 20.21 | 523,609 | -0.71(-3.39%) |
May 12, 2010 | 20.84 | 21.19 | 20.78 | 20.92 | 1,969,298 | +0.20(+0.95%) |
May 11, 2010 | 21.10 | 21.25 | 20.70 | 20.73 | 1,660,761 | -0.81(-3.76%) |
May 10, 2010 | 21.38 | 21.54 | 21.23 | 21.54 | 3,914,028 | +2.73(+14.55%) |
May 07, 2010 | 19.26 | 19.46 | 18.18 | 18.80 | 2,972,062 | +0.15(+0.78%) |
May 06, 2010 | 19.87 | 20.03 | 18.04 | 18.66 | 1,012,121 | -1.40(-6.96%) |
May 05, 2010 | 20.15 | 20.42 | 20.01 | 20.05 | 545,734 | -0.68(-3.26%) |
May 04, 2010 | 21.20 | 21.20 | 20.64 | 20.73 | 851,670 | -1.61(-7.21%) |
May 03, 2010 | 22.26 | 22.42 | 22.18 | 22.34 | 249,950 | +0.04(+0.18%) |
Apr 30, 2010 | 22.54 | 22.70 | 22.30 | 22.30 | 163,123 | +0.01(+0.03%) |
Apr 29, 2010 | 22.19 | 22.50 | 22.12 | 22.29 | 263,025 | +0.71(+3.31%) |
Apr 28, 2010 | 22.11 | 22.17 | 21.18 | 21.58 | 1,455,610 | -0.42(-1.92%) |
Apr 27, 2010 | 22.74 | 23.01 | 21.95 | 22.00 | 517,181 | -1.43(-6.10%) |
Apr 26, 2010 | 23.49 | 23.57 | 23.28 | 23.43 | 301,424 | -0.23(-0.98%) |
Apr 23, 2010 | 23.40 | 23.70 | 23.34 | 23.66 | 79,328 | +0.20(+0.86%) |
Apr 22, 2010 | 23.25 | 23.51 | 23.07 | 23.46 | 1,153,906 | -0.44(-1.86%) |
Apr 21, 2010 | 24.02 | 24.13 | 23.80 | 23.90 | 300,082 | -0.60(-2.44%) |
Apr 20, 2010 | 24.55 | 24.61 | 24.44 | 24.50 | 149,328 | +0.07(+0.28%) |
Apr 19, 2010 | 24.22 | 24.43 | 24.13 | 24.43 | 341,898 | -0.25(-1.03%) |
Apr 16, 2010 | 24.97 | 25.06 | 24.38 | 24.68 | 275,355 | -0.60(-2.39%) |
Apr 15, 2010 | 25.02 | 25.34 | 25.02 | 25.29 | 162,444 | -0.14(-0.56%) |
Apr 14, 2010 | 25.28 | 25.49 | 25.19 | 25.43 | 309,911 | +0.27(+1.07%) |
Apr 13, 2010 | 25.19 | 25.26 | 24.94 | 25.16 | 120,010 | +0.02(+0.09%) |
Apr 12, 2010 | 25.12 | 25.22 | 25.06 | 25.14 | 299,224 | +0.40(+1.61%) |
Apr 09, 2010 | 24.13 | 24.83 | 24.13 | 24.74 | 1,948,310 | +0.80(+3.36%) |
Apr 08, 2010 | 23.69 | 24.00 | 23.57 | 23.93 | 296,317 | -0.08(-0.33%) |
Apr 07, 2010 | 24.10 | 24.20 | 23.91 | 24.01 | 482,241 | -0.12(-0.49%) |
Apr 06, 2010 | 23.80 | 24.16 | 23.77 | 24.13 | 1,063,229 | -0.13(-0.53%) |
Apr 05, 2010 | 24.37 | 24.49 | 24.22 | 24.26 | 1,147,397 | -0.08(-0.35%) |
Apr 01, 2010 | 24.04 | 24.34 | 24.34 | 24.34 | 506,617 | +0.57(+2.41%) |
Mar 31, 2010 | 23.62 | 23.87 | 23.56 | 23.77 | 248,025 | -0.08(-0.33%) |
Mar 30, 2010 | 24.13 | 24.13 | 23.77 | 23.85 | 1,355,358 | -0.28(-1.14%) |
Mar 29, 2010 | 24.05 | 24.20 | 23.96 | 24.13 | 543,742 | +0.15(+0.63%) |
Mar 26, 2010 | 23.87 | 24.16 | 23.84 | 23.97 | 381,514 | +0.35(+1.50%) |
Mar 25, 2010 | 23.83 | 23.96 | 23.60 | 23.62 | 152,561 | +0.23(+0.96%) |
Mar 24, 2010 | 23.44 | 23.49 | 23.25 | 23.39 | 363,236 | -0.73(-3.03%) |
Mar 23, 2010 | 23.91 | 24.16 | 23.84 | 24.13 | 140,848 | +0.28(+1.16%) |
Mar 22, 2010 | 23.39 | 23.92 | 23.35 | 23.85 | 297,335 | -0.23(-0.96%) |
Mar 19, 2010 | 24.32 | 24.32 | 23.89 | 24.08 | 529,476 | -0.42(-1.72%) |
Mar 18, 2010 | 24.64 | 24.70 | 24.26 | 24.50 | 95,580 | -0.30(-1.20%) |
Mar 17, 2010 | 24.91 | 25.00 | 24.77 | 24.80 | 399,572 | +0.04(+0.16%) |
Mar 16, 2010 | 24.38 | 24.78 | 24.28 | 24.76 | 127,610 | +0.38(+1.57%) |
Mar 15, 2010 | 24.24 | 24.43 | 24.22 | 24.38 | 300,844 | -0.26(-1.07%) |
Mar 12, 2010 | 24.78 | 24.81 | 24.58 | 24.64 | 1,186,994 | +0.17(+0.69%) |
Mar 11, 2010 | 24.31 | 24.47 | 24.22 | 24.47 | 493,118 | +0.02(+0.07%) |
Mar 10, 2010 | 24.32 | 24.59 | 24.30 | 24.46 | 478,315 | +0.26(+1.07%) |
Mar 09, 2010 | 24.01 | 24.31 | 24.00 | 24.20 | 363,039 | -0.28(-1.15%) |
Mar 08, 2010 | 24.60 | 24.63 | 24.38 | 24.48 | 185,362 | +0.01(+0.02%) |
Mar 05, 2010 | 23.92 | 24.50 | 23.92 | 24.47 | 187,807 | +0.81(+3.42%) |
Mar 04, 2010 | 23.78 | 23.89 | 23.52 | 23.66 | 224,631 | +0.16(+0.67%) |
Mar 03, 2010 | 23.27 | 23.69 | 23.22 | 23.51 | 217,913 | +0.47(+2.05%) |
Mar 02, 2010 | 22.98 | 23.15 | 22.86 | 23.03 | 145,033 | +0.21(+0.94%) |