Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.80 | 22.32 | 21.57 | 21.80 | 1,152,917 | -0.51(-2.26%) |
May 27, 2010 | 22.00 | 22.32 | 21.92 | 22.31 | 1,429,482 | +0.90(+4.20%) |
May 26, 2010 | 21.41 | 22.09 | 21.15 | 21.41 | 2,988 | -0.13(-0.60%) |
May 25, 2010 | 21.65 | 21.65 | 20.66 | 21.54 | 2,665,689 | -0.14(-0.63%) |
May 24, 2010 | 21.81 | 22.56 | 21.61 | 21.68 | 3,714,715 | +0.38(+1.78%) |
May 21, 2010 | 20.61 | 21.45 | 20.40 | 21.30 | 2,954,262 | +0.27(+1.27%) |
May 20, 2010 | 20.82 | 21.47 | 20.78 | 21.03 | 2,258,239 | -0.28(-1.32%) |
May 19, 2010 | 21.03 | 21.42 | 20.82 | 21.31 | 1,337,127 | +0.14(+0.67%) |
May 18, 2010 | 21.78 | 22.02 | 21.12 | 21.17 | 54,385 | -0.36(-1.67%) |
May 17, 2010 | 21.34 | 21.55 | 20.61 | 21.53 | 969,760 | +0.40(+1.88%) |
May 14, 2010 | 21.13 | 21.44 | 20.85 | 21.13 | 909,608 | -0.43(-1.98%) |
May 13, 2010 | 22.12 | 22.28 | 21.39 | 21.56 | 784,977 | -0.69(-3.12%) |
May 12, 2010 | 21.72 | 22.29 | 21.61 | 22.26 | 801,917 | +0.64(+2.97%) |
May 11, 2010 | 21.64 | 21.91 | 21.58 | 21.61 | 918,824 | -0.07(-0.34%) |
May 10, 2010 | 21.49 | 21.80 | 21.47 | 21.69 | 1,414,017 | +1.42(+7.00%) |
May 07, 2010 | 20.84 | 21.17 | 19.97 | 20.27 | 2,190,877 | -0.67(-3.19%) |
May 06, 2010 | 21.25 | 21.71 | 19.36 | 20.94 | 2,367,497 | -0.51(-2.39%) |
May 05, 2010 | 21.46 | 22.06 | 21.29 | 21.45 | 1,081,395 | -0.29(-1.35%) |
May 04, 2010 | 22.19 | 22.27 | 21.63 | 21.74 | 989,188 | -0.93(-4.11%) |
May 03, 2010 | 22.13 | 22.80 | 22.08 | 22.68 | 729,316 | +0.70(+3.18%) |
Apr 30, 2010 | 22.98 | 23.07 | 21.97 | 21.98 | 921,993 | -1.00(-4.35%) |
Apr 29, 2010 | 22.64 | 23.06 | 22.46 | 22.98 | 1,541,308 | +0.46(+2.05%) |
Apr 28, 2010 | 22.35 | 22.84 | 22.35 | 22.52 | 1,778,408 | +0.33(+1.48%) |
Apr 27, 2010 | 22.95 | 23.01 | 22.12 | 22.19 | 2,404,130 | -0.81(-3.53%) |
Apr 26, 2010 | 23.04 | 23.35 | 22.91 | 23.00 | 1,648,063 | -0.19(-0.81%) |
Apr 23, 2010 | 23.07 | 23.73 | 23.07 | 23.19 | 1,767,446 | -0.42(-1.80%) |
Apr 22, 2010 | 23.58 | 23.78 | 23.29 | 23.61 | 2,048,356 | -0.32(-1.34%) |
Apr 21, 2010 | 23.22 | 23.98 | 22.97 | 23.93 | 4,826,757 | +1.83(+8.30%) |
Apr 20, 2010 | 21.16 | 22.34 | 21.16 | 22.10 | 2,974,267 | +1.11(+5.29%) |
Apr 19, 2010 | 20.61 | 21.02 | 20.46 | 20.99 | 875,470 | +0.26(+1.25%) |
Apr 16, 2010 | 20.83 | 21.05 | 20.38 | 20.73 | 830,719 | -0.03(-0.12%) |
Apr 15, 2010 | 20.59 | 20.93 | 20.53 | 20.76 | 421,184 | +0.11(+0.52%) |
Apr 14, 2010 | 20.29 | 20.68 | 20.21 | 20.65 | 653,608 | +0.51(+2.51%) |
Apr 13, 2010 | 20.01 | 20.22 | 19.79 | 20.14 | 401,523 | +0.02(+0.11%) |
Apr 12, 2010 | 20.17 | 20.21 | 19.90 | 20.12 | 484,319 | -0.04(-0.20%) |
Apr 09, 2010 | 19.56 | 20.21 | 19.45 | 20.16 | 1,154,722 | +0.62(+3.15%) |
Apr 08, 2010 | 19.51 | 19.59 | 19.34 | 19.55 | 948,299 | -0.07(-0.34%) |
Apr 07, 2010 | 19.88 | 19.93 | 19.46 | 19.61 | 557,841 | -0.24(-1.19%) |
Apr 06, 2010 | 19.77 | 20.02 | 19.57 | 19.85 | 395,338 | -0.00(-0.02%) |
Apr 05, 2010 | 19.21 | 19.87 | 19.09 | 19.85 | 561,530 | +0.79(+4.12%) |
Apr 01, 2010 | 19.05 | 19.07 | 19.07 | 19.07 | 589,717 | +0.19(+1.00%) |
Mar 31, 2010 | 19.31 | 19.32 | 18.86 | 18.88 | 608,325 | -0.46(-2.39%) |
Mar 30, 2010 | 19.16 | 19.49 | 19.05 | 19.34 | 506,731 | +0.16(+0.83%) |
Mar 29, 2010 | 19.02 | 19.22 | 19.02 | 19.18 | 296,327 | +0.28(+1.48%) |
Mar 26, 2010 | 19.10 | 19.21 | 18.86 | 18.90 | 516,271 | -0.06(-0.31%) |
Mar 25, 2010 | 19.21 | 19.40 | 18.94 | 18.96 | 553,207 | -0.14(-0.71%) |
Mar 24, 2010 | 19.26 | 19.33 | 18.89 | 19.10 | 740,879 | -0.22(-1.13%) |
Mar 23, 2010 | 19.41 | 19.48 | 19.21 | 19.31 | 708,737 | -0.07(-0.36%) |
Mar 22, 2010 | 19.05 | 19.46 | 19.00 | 19.38 | 669,020 | +0.19(+1.00%) |
Mar 19, 2010 | 19.47 | 19.53 | 19.05 | 19.19 | 1,046,161 | -0.27(-1.40%) |
Mar 18, 2010 | 19.84 | 19.84 | 19.38 | 19.46 | 1,041,589 | -0.30(-1.53%) |
Mar 17, 2010 | 19.74 | 19.88 | 19.62 | 19.77 | 1,090,262 | +0.07(+0.34%) |
Mar 16, 2010 | 19.13 | 19.72 | 19.05 | 19.70 | 1,149,389 | +0.65(+3.41%) |
Mar 15, 2010 | 18.98 | 19.07 | 18.92 | 19.05 | 442,540 | +0.14(+0.74%) |
Mar 12, 2010 | 19.07 | 19.09 | 18.79 | 18.91 | 508,330 | -0.06(-0.33%) |
Mar 11, 2010 | 18.88 | 19.01 | 18.76 | 18.97 | 495,588 | +0.00(+0.00%) |
Mar 10, 2010 | 18.88 | 19.24 | 18.88 | 18.97 | 682,910 | -0.00(-0.02%) |
Mar 09, 2010 | 18.46 | 19.28 | 18.46 | 18.98 | 1,644,472 | +0.43(+2.31%) |
Mar 08, 2010 | 18.35 | 18.63 | 17.67 | 18.55 | 1,522,835 | +0.14(+0.76%) |
Mar 05, 2010 | 17.89 | 18.45 | 17.81 | 18.41 | 857,741 | +0.65(+3.64%) |
Mar 04, 2010 | 17.62 | 17.79 | 17.57 | 17.76 | 726,599 | +0.17(+0.99%) |
Mar 03, 2010 | 17.65 | 17.70 | 17.46 | 17.59 | 644,280 | +0.05(+0.30%) |
Mar 02, 2010 | 17.38 | 17.64 | 17.38 | 17.54 | 905,027 | +0.24(+1.36%) |