Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.45 | 19.61 | 19.05 | 19.21 | 581,618 | -0.24(-1.22%) |
May 27, 2010 | 19.07 | 19.49 | 18.77 | 19.45 | 237,149 | +0.84(+4.54%) |
May 26, 2010 | 18.90 | 19.29 | 18.45 | 18.60 | 386,549 | -0.21(-1.12%) |
May 25, 2010 | 18.46 | 19.04 | 17.93 | 18.82 | 364,894 | +0.18(+0.99%) |
May 24, 2010 | 19.10 | 19.19 | 18.60 | 18.63 | 241,203 | -0.53(-2.75%) |
May 21, 2010 | 18.92 | 19.61 | 18.81 | 19.16 | 614,537 | +0.00(+0.00%) |
May 20, 2010 | 19.07 | 20.07 | 19.00 | 19.16 | 687,105 | -0.98(-4.85%) |
May 19, 2010 | 20.17 | 20.52 | 19.74 | 20.13 | 552,820 | -0.08(-0.39%) |
May 18, 2010 | 20.65 | 20.75 | 19.96 | 20.21 | 603,953 | -0.31(-1.50%) |
May 17, 2010 | 21.39 | 21.67 | 20.34 | 20.52 | 448,996 | -0.78(-3.67%) |
May 14, 2010 | 21.55 | 21.59 | 21.06 | 21.30 | 231,775 | -0.41(-1.90%) |
May 13, 2010 | 21.73 | 22.09 | 21.64 | 21.72 | 271,668 | -0.18(-0.80%) |
May 12, 2010 | 22.00 | 22.40 | 21.66 | 21.89 | 401,117 | -0.08(-0.36%) |
May 11, 2010 | 22.17 | 22.39 | 21.16 | 21.97 | 280,266 | +0.42(+1.96%) |
May 10, 2010 | 21.19 | 21.67 | 20.77 | 21.55 | 415,099 | +1.33(+6.56%) |
May 07, 2010 | 20.38 | 20.86 | 19.85 | 20.22 | 610,293 | -0.21(-1.03%) |
May 06, 2010 | 21.04 | 21.32 | 19.35 | 20.43 | 408,971 | -0.80(-3.77%) |
May 05, 2010 | 20.79 | 21.39 | 20.43 | 21.23 | 353,630 | +0.54(+2.63%) |
May 04, 2010 | 21.51 | 21.63 | 20.48 | 20.69 | 664,891 | -0.98(-4.50%) |
May 03, 2010 | 21.70 | 21.99 | 21.48 | 21.66 | 391,821 | +0.13(+0.61%) |
Apr 30, 2010 | 22.33 | 22.45 | 21.52 | 21.53 | 352,914 | -0.76(-3.39%) |
Apr 29, 2010 | 22.18 | 22.65 | 22.15 | 22.29 | 450,166 | +0.27(+1.24%) |
Apr 28, 2010 | 21.80 | 22.46 | 21.79 | 22.02 | 473,744 | +0.43(+2.00%) |
Apr 27, 2010 | 21.37 | 22.05 | 21.22 | 21.59 | 653,371 | +0.04(+0.20%) |
Apr 26, 2010 | 23.78 | 24.77 | 21.25 | 21.54 | 1,996,548 | -1.81(-7.75%) |
Apr 23, 2010 | 23.27 | 23.54 | 22.88 | 23.35 | 613,626 | +0.17(+0.72%) |
Apr 22, 2010 | 21.88 | 23.33 | 21.86 | 23.18 | 494,886 | +1.05(+4.77%) |
Apr 21, 2010 | 21.51 | 22.21 | 21.51 | 22.13 | 625,767 | +0.69(+3.24%) |
Apr 20, 2010 | 21.52 | 21.65 | 21.36 | 21.44 | 422,278 | +0.04(+0.21%) |
Apr 19, 2010 | 21.35 | 21.72 | 21.14 | 21.39 | 343,822 | +0.04(+0.16%) |
Apr 16, 2010 | 21.16 | 21.57 | 20.86 | 21.36 | 667,476 | -0.36(-1.66%) |
Apr 15, 2010 | 21.15 | 21.76 | 21.05 | 21.72 | 239,110 | +0.59(+2.79%) |
Apr 14, 2010 | 20.43 | 21.22 | 20.43 | 21.13 | 254,761 | +0.82(+4.02%) |
Apr 13, 2010 | 20.31 | 20.41 | 19.90 | 20.31 | 297,252 | -0.04(-0.17%) |
Apr 12, 2010 | 20.35 | 20.63 | 20.30 | 20.35 | 205,969 | -0.06(-0.30%) |
Apr 09, 2010 | 20.43 | 20.61 | 20.17 | 20.41 | 181,473 | -0.01(-0.04%) |
Apr 08, 2010 | 20.37 | 20.50 | 20.22 | 20.42 | 190,804 | +0.00(+0.00%) |
Apr 07, 2010 | 20.56 | 20.77 | 20.16 | 20.42 | 410,343 | -0.24(-1.15%) |
Apr 06, 2010 | 19.90 | 20.86 | 19.81 | 20.65 | 912,304 | +0.66(+3.30%) |
Apr 05, 2010 | 19.98 | 20.03 | 19.70 | 19.99 | 221,682 | +0.13(+0.66%) |
Apr 01, 2010 | 19.91 | 19.86 | 19.86 | 19.86 | 111,847 | +0.06(+0.31%) |
Mar 31, 2010 | 19.86 | 20.25 | 19.76 | 19.80 | 284,100 | -0.20(-1.01%) |
Mar 30, 2010 | 20.13 | 20.26 | 19.81 | 20.00 | 222,712 | -0.07(-0.37%) |
Mar 29, 2010 | 20.42 | 20.43 | 19.99 | 20.08 | 181,343 | -0.33(-1.61%) |
Mar 26, 2010 | 20.78 | 21.00 | 20.40 | 20.41 | 457,742 | -0.26(-1.28%) |
Mar 25, 2010 | 20.65 | 21.24 | 20.59 | 20.67 | 288,710 | +0.12(+0.60%) |
Mar 24, 2010 | 20.86 | 21.01 | 20.51 | 20.55 | 176,691 | -0.37(-1.76%) |
Mar 23, 2010 | 20.87 | 20.96 | 20.61 | 20.92 | 218,117 | +0.09(+0.42%) |
Mar 22, 2010 | 20.21 | 20.89 | 20.02 | 20.83 | 334,738 | +0.46(+2.24%) |
Mar 19, 2010 | 19.57 | 20.37 | 19.43 | 20.37 | 622,512 | +0.91(+4.70%) |
Mar 18, 2010 | 19.46 | 19.95 | 19.34 | 19.46 | 272,133 | -0.11(-0.58%) |
Mar 17, 2010 | 19.06 | 19.62 | 18.76 | 19.57 | 269,362 | +0.50(+2.63%) |
Mar 16, 2010 | 18.69 | 19.10 | 18.27 | 19.07 | 283,717 | +0.38(+2.02%) |
Mar 15, 2010 | 18.48 | 18.87 | 18.39 | 18.69 | 263,471 | -0.22(-1.16%) |
Mar 12, 2010 | 19.39 | 19.39 | 18.78 | 18.91 | 249,528 | -0.33(-1.69%) |
Mar 11, 2010 | 18.90 | 19.39 | 18.90 | 19.24 | 280,504 | +0.19(+1.01%) |
Mar 10, 2010 | 18.76 | 19.17 | 18.56 | 19.05 | 311,097 | +0.34(+1.83%) |
Mar 09, 2010 | 18.61 | 19.02 | 18.41 | 18.70 | 269,063 | +0.04(+0.24%) |
Mar 08, 2010 | 18.94 | 19.20 | 18.62 | 18.66 | 201,316 | -0.35(-1.85%) |
Mar 05, 2010 | 18.29 | 19.05 | 18.02 | 19.01 | 462,596 | +0.81(+4.44%) |
Mar 04, 2010 | 18.19 | 18.35 | 18.03 | 18.20 | 137,391 | +0.05(+0.29%) |
Mar 03, 2010 | 18.54 | 18.73 | 18.12 | 18.15 | 292,160 | -0.31(-1.67%) |
Mar 02, 2010 | 18.18 | 18.67 | 18.11 | 18.46 | 295,416 | +0.34(+1.89%) |