Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.16 | 21.20 | 20.81 | 20.88 | 318,080 | -0.28(-1.33%) |
May 27, 2010 | 20.80 | 21.27 | 20.62 | 21.16 | 370,999 | +0.79(+3.86%) |
May 26, 2010 | 20.23 | 20.74 | 20.11 | 20.38 | 618,161 | +0.23(+1.13%) |
May 25, 2010 | 19.91 | 20.31 | 19.40 | 20.15 | 717,340 | -0.25(-1.24%) |
May 24, 2010 | 20.31 | 20.70 | 20.25 | 20.40 | 311,813 | -0.02(-0.10%) |
May 21, 2010 | 19.74 | 20.70 | 19.65 | 20.42 | 448,399 | +0.41(+2.06%) |
May 20, 2010 | 19.74 | 20.29 | 19.64 | 20.01 | 465,178 | -0.38(-1.88%) |
May 19, 2010 | 20.76 | 20.77 | 20.31 | 20.39 | 432,241 | -0.38(-1.83%) |
May 18, 2010 | 21.56 | 21.71 | 20.58 | 20.77 | 467,068 | -0.53(-2.47%) |
May 17, 2010 | 21.29 | 21.71 | 20.85 | 21.30 | 427,758 | +0.00(+0.02%) |
May 14, 2010 | 21.75 | 21.75 | 20.97 | 21.29 | 384,625 | -0.69(-3.12%) |
May 13, 2010 | 22.18 | 22.31 | 21.85 | 21.98 | 289,182 | -0.31(-1.41%) |
May 12, 2010 | 22.39 | 22.51 | 22.12 | 22.29 | 596,993 | -0.09(-0.40%) |
May 11, 2010 | 22.51 | 22.76 | 21.70 | 22.38 | 439,184 | +0.48(+2.18%) |
May 10, 2010 | 22.09 | 22.16 | 21.35 | 21.91 | 437,088 | +0.86(+4.08%) |
May 07, 2010 | 21.56 | 21.87 | 20.77 | 21.05 | 570,216 | -0.54(-2.49%) |
May 06, 2010 | 22.01 | 22.29 | 20.33 | 21.59 | 406,468 | -0.54(-2.44%) |
May 05, 2010 | 22.39 | 22.86 | 22.09 | 22.13 | 365,460 | -0.66(-2.89%) |
May 04, 2010 | 22.79 | 22.86 | 22.31 | 22.79 | 469,061 | -0.15(-0.67%) |
May 03, 2010 | 22.55 | 23.16 | 22.55 | 22.94 | 260,054 | +0.35(+1.53%) |
Apr 30, 2010 | 23.16 | 23.50 | 22.54 | 22.59 | 418,026 | -0.75(-3.21%) |
Apr 29, 2010 | 23.47 | 23.85 | 23.10 | 23.34 | 504,091 | +0.11(+0.47%) |
Apr 28, 2010 | 23.37 | 23.73 | 23.16 | 23.23 | 300,255 | -0.10(-0.44%) |
Apr 27, 2010 | 24.00 | 24.05 | 23.30 | 23.33 | 451,518 | -0.94(-3.85%) |
Apr 26, 2010 | 24.39 | 24.39 | 24.09 | 24.27 | 390,919 | -0.17(-0.68%) |
Apr 23, 2010 | 24.20 | 24.44 | 23.78 | 24.44 | 1,520,303 | +0.37(+1.52%) |
Apr 22, 2010 | 23.35 | 24.17 | 23.16 | 24.07 | 1,155,533 | +0.51(+2.18%) |
Apr 21, 2010 | 23.53 | 23.64 | 23.34 | 23.56 | 322,616 | +0.02(+0.07%) |
Apr 20, 2010 | 23.51 | 23.63 | 23.27 | 23.54 | 270,488 | +0.03(+0.12%) |
Apr 19, 2010 | 23.24 | 23.71 | 22.98 | 23.51 | 417,497 | +0.12(+0.50%) |
Apr 16, 2010 | 23.05 | 23.50 | 22.78 | 23.39 | 1,053,274 | +0.37(+1.59%) |
Apr 15, 2010 | 22.87 | 23.18 | 22.80 | 23.03 | 402,462 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.10 | 22.83 | 23.01 | 430,936 | +0.07(+0.32%) |
Apr 13, 2010 | 23.02 | 23.16 | 22.78 | 22.94 | 323,909 | -0.03(-0.14%) |
Apr 12, 2010 | 23.37 | 23.59 | 22.86 | 22.97 | 932,111 | -0.04(-0.16%) |
Apr 09, 2010 | 21.86 | 23.19 | 21.85 | 23.00 | 821,246 | +1.16(+5.33%) |
Apr 08, 2010 | 22.03 | 22.07 | 21.63 | 21.84 | 268,364 | -0.42(-1.88%) |
Apr 07, 2010 | 22.26 | 22.45 | 22.16 | 22.26 | 298,436 | -0.01(-0.04%) |
Apr 06, 2010 | 22.08 | 22.36 | 22.07 | 22.27 | 231,239 | +0.16(+0.72%) |
Apr 05, 2010 | 21.84 | 22.11 | 21.76 | 22.11 | 225,925 | +0.27(+1.23%) |
Apr 01, 2010 | 21.50 | 21.84 | 21.84 | 21.84 | 331,483 | +0.48(+2.25%) |
Mar 31, 2010 | 21.57 | 21.74 | 21.36 | 21.36 | 163,528 | -0.20(-0.94%) |
Mar 30, 2010 | 21.93 | 21.93 | 21.44 | 21.57 | 228,379 | -0.26(-1.21%) |
Mar 29, 2010 | 21.68 | 21.87 | 21.55 | 21.83 | 182,357 | +0.11(+0.49%) |
Mar 26, 2010 | 21.46 | 21.84 | 21.46 | 21.72 | 201,651 | +0.27(+1.25%) |
Mar 25, 2010 | 21.51 | 21.74 | 21.43 | 21.46 | 240,596 | -0.00(-0.02%) |
Mar 24, 2010 | 21.63 | 21.76 | 21.40 | 21.46 | 199,694 | -0.23(-1.07%) |
Mar 23, 2010 | 21.48 | 21.72 | 21.39 | 21.69 | 228,492 | +0.17(+0.77%) |
Mar 22, 2010 | 21.00 | 21.61 | 20.94 | 21.52 | 273,786 | +0.34(+1.61%) |
Mar 19, 2010 | 21.35 | 21.40 | 21.04 | 21.18 | 416,265 | -0.06(-0.27%) |
Mar 18, 2010 | 21.24 | 21.42 | 21.19 | 21.24 | 420,185 | -0.04(-0.21%) |
Mar 17, 2010 | 21.13 | 21.38 | 21.03 | 21.28 | 452,084 | +0.20(+0.96%) |
Mar 16, 2010 | 20.49 | 21.15 | 20.37 | 21.08 | 831,276 | +0.67(+3.29%) |
Mar 15, 2010 | 20.05 | 20.44 | 19.62 | 20.41 | 474,730 | +0.61(+3.10%) |
Mar 12, 2010 | 19.89 | 19.89 | 19.50 | 19.80 | 731,364 | +0.02(+0.12%) |
Mar 11, 2010 | 19.43 | 19.80 | 19.27 | 19.77 | 235,004 | +0.30(+1.52%) |
Mar 10, 2010 | 19.28 | 19.47 | 19.28 | 19.47 | 160,132 | +0.14(+0.74%) |
Mar 09, 2010 | 19.15 | 19.52 | 19.12 | 19.33 | 153,085 | +0.17(+0.89%) |
Mar 08, 2010 | 19.11 | 19.17 | 18.93 | 19.16 | 196,475 | +0.06(+0.32%) |
Mar 05, 2010 | 18.82 | 19.11 | 18.68 | 19.10 | 169,769 | +0.30(+1.60%) |
Mar 04, 2010 | 18.77 | 18.80 | 18.62 | 18.80 | 119,233 | +0.03(+0.15%) |
Mar 03, 2010 | 18.92 | 18.92 | 18.67 | 18.77 | 181,556 | -0.12(-0.65%) |
Mar 02, 2010 | 18.80 | 18.94 | 18.11 | 18.89 | 218,169 | +0.07(+0.35%) |