Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.54 | 19.05 | 18.50 | 18.54 | 1,351,471 | -0.44(-2.33%) |
May 27, 2010 | 18.54 | 18.98 | 18.37 | 18.98 | 1,270,179 | +0.98(+5.47%) |
May 26, 2010 | 18.33 | 18.77 | 17.97 | 18.00 | 361 | -0.03(-0.15%) |
May 25, 2010 | 17.45 | 18.08 | 17.24 | 18.02 | 1,471,306 | -0.11(-0.58%) |
May 24, 2010 | 18.42 | 18.42 | 18.01 | 18.13 | 1,093,946 | -0.02(-0.09%) |
May 21, 2010 | 17.40 | 18.18 | 17.12 | 18.14 | 1,466,416 | +0.34(+1.92%) |
May 20, 2010 | 17.91 | 18.13 | 17.79 | 17.80 | 2,867,304 | -0.67(-3.62%) |
May 19, 2010 | 18.56 | 18.66 | 18.19 | 18.47 | 1,582,733 | -0.19(-1.04%) |
May 18, 2010 | 19.03 | 19.40 | 18.61 | 18.66 | 452 | -0.28(-1.49%) |
May 17, 2010 | 19.18 | 19.32 | 18.70 | 18.95 | 1,098,639 | -0.18(-0.92%) |
May 14, 2010 | 19.12 | 19.45 | 19.00 | 19.12 | 1,036,524 | -0.46(-2.37%) |
May 13, 2010 | 19.56 | 19.94 | 19.52 | 19.59 | 794,758 | -0.06(-0.28%) |
May 12, 2010 | 19.53 | 19.70 | 19.39 | 19.64 | 1,164,984 | +0.44(+2.30%) |
May 11, 2010 | 19.43 | 19.49 | 19.15 | 19.20 | 1,105,522 | -0.36(-1.84%) |
May 10, 2010 | 19.38 | 19.56 | 19.35 | 19.56 | 1,565,626 | +0.96(+5.17%) |
May 07, 2010 | 18.52 | 18.96 | 18.18 | 18.60 | 2,681,897 | -0.01(-0.06%) |
May 06, 2010 | 18.76 | 19.37 | 17.82 | 18.61 | 1,881,114 | -0.27(-1.43%) |
May 05, 2010 | 19.10 | 19.34 | 18.76 | 18.88 | 1,808,880 | -0.56(-2.87%) |
May 04, 2010 | 19.71 | 19.87 | 19.33 | 19.44 | 1,317,076 | -0.50(-2.52%) |
May 03, 2010 | 19.90 | 20.14 | 19.78 | 19.94 | 764,867 | +0.18(+0.89%) |
Apr 30, 2010 | 19.94 | 20.17 | 19.72 | 19.77 | 1,341,393 | -0.14(-0.72%) |
Apr 29, 2010 | 19.77 | 20.08 | 19.77 | 19.91 | 1,161,242 | +0.09(+0.47%) |
Apr 28, 2010 | 19.84 | 19.96 | 19.60 | 19.81 | 1,071,114 | +0.18(+0.89%) |
Apr 27, 2010 | 20.16 | 20.18 | 19.64 | 19.64 | 799,472 | -0.48(-2.40%) |
Apr 26, 2010 | 20.36 | 20.36 | 20.10 | 20.12 | 551,722 | -0.16(-0.78%) |
Apr 23, 2010 | 20.23 | 20.31 | 20.09 | 20.28 | 720,124 | +0.10(+0.49%) |
Apr 22, 2010 | 19.89 | 20.18 | 19.71 | 20.18 | 901,297 | +0.21(+1.07%) |
Apr 21, 2010 | 20.07 | 20.07 | 19.85 | 19.97 | 1,384,837 | +0.02(+0.11%) |
Apr 20, 2010 | 19.74 | 19.96 | 19.74 | 19.95 | 965,431 | +0.27(+1.40%) |
Apr 19, 2010 | 19.83 | 19.83 | 19.49 | 19.67 | 1,444,091 | -0.27(-1.38%) |
Apr 16, 2010 | 20.24 | 20.25 | 19.90 | 19.95 | 1,312,113 | -0.32(-1.57%) |
Apr 15, 2010 | 20.24 | 20.45 | 20.21 | 20.27 | 1,176,254 | -0.03(-0.16%) |
Apr 14, 2010 | 20.80 | 20.80 | 20.20 | 20.30 | 2,387,400 | -0.33(-1.60%) |
Apr 13, 2010 | 20.89 | 20.96 | 20.59 | 20.63 | 911,145 | -0.34(-1.62%) |
Apr 12, 2010 | 20.86 | 21.00 | 20.82 | 20.97 | 552,999 | +0.04(+0.21%) |
Apr 09, 2010 | 21.01 | 21.01 | 20.81 | 20.92 | 2,819,013 | +0.04(+0.21%) |
Apr 08, 2010 | 20.87 | 20.91 | 20.72 | 20.88 | 970,913 | -0.12(-0.55%) |
Apr 07, 2010 | 20.89 | 21.12 | 20.72 | 21.00 | 945,580 | +0.20(+0.95%) |
Apr 06, 2010 | 20.87 | 21.06 | 20.78 | 20.80 | 950,523 | -0.16(-0.79%) |
Apr 05, 2010 | 20.92 | 21.02 | 20.88 | 20.96 | 622,129 | +0.13(+0.61%) |
Apr 01, 2010 | 20.77 | 20.84 | 20.84 | 20.84 | 759,509 | +0.31(+1.50%) |
Mar 31, 2010 | 20.47 | 20.65 | 20.47 | 20.53 | 675,327 | -0.01(-0.05%) |
Mar 30, 2010 | 20.54 | 20.62 | 20.47 | 20.54 | 674,052 | +0.12(+0.59%) |
Mar 29, 2010 | 20.31 | 20.42 | 20.25 | 20.42 | 771,570 | +0.16(+0.81%) |
Mar 26, 2010 | 20.68 | 20.68 | 20.15 | 20.25 | 743,426 | -0.21(-1.05%) |
Mar 25, 2010 | 20.73 | 20.88 | 20.42 | 20.47 | 1,144,997 | -0.17(-0.82%) |
Mar 24, 2010 | 20.56 | 20.84 | 20.56 | 20.64 | 763,276 | -0.15(-0.71%) |
Mar 23, 2010 | 20.57 | 20.81 | 20.51 | 20.79 | 766,315 | +0.25(+1.23%) |
Mar 22, 2010 | 20.28 | 20.58 | 20.28 | 20.53 | 1,462,168 | +0.05(+0.24%) |
Mar 19, 2010 | 20.92 | 20.92 | 20.34 | 20.48 | 1,371,371 | -0.40(-1.92%) |
Mar 18, 2010 | 21.15 | 21.36 | 20.84 | 20.89 | 696,344 | -0.14(-0.68%) |
Mar 17, 2010 | 21.36 | 21.36 | 20.99 | 21.03 | 697,229 | -0.18(-0.83%) |
Mar 16, 2010 | 20.99 | 21.24 | 20.86 | 21.20 | 1,762,814 | +0.42(+2.03%) |
Mar 15, 2010 | 20.63 | 20.81 | 20.61 | 20.78 | 1,149,287 | -0.09(-0.42%) |
Mar 12, 2010 | 21.03 | 21.37 | 20.87 | 20.87 | 3,277,216 | +0.38(+1.85%) |
Mar 11, 2010 | 20.56 | 20.61 | 20.35 | 20.49 | 1,127,101 | -0.10(-0.48%) |
Mar 10, 2010 | 20.62 | 20.74 | 20.48 | 20.59 | 1,244,856 | -0.01(-0.05%) |
Mar 09, 2010 | 20.67 | 20.70 | 20.51 | 20.60 | 710,778 | -0.03(-0.16%) |
Mar 08, 2010 | 20.71 | 20.91 | 20.60 | 20.63 | 863,003 | -0.12(-0.56%) |
Mar 05, 2010 | 20.76 | 20.86 | 20.69 | 20.75 | 2,040,694 | +0.16(+0.80%) |
Mar 04, 2010 | 20.54 | 20.69 | 20.40 | 20.58 | 1,418,572 | +0.08(+0.38%) |
Mar 03, 2010 | 20.63 | 20.81 | 20.44 | 20.51 | 1,404,766 | -0.13(-0.61%) |
Mar 02, 2010 | 20.37 | 20.75 | 20.37 | 20.63 | 1,775,070 | +0.55(+2.76%) |