Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.14 | 20.37 | 19.92 | 19.95 | 405,871 | -0.19(-0.95%) |
May 27, 2010 | 19.96 | 20.43 | 19.95 | 20.14 | 932,393 | +0.47(+2.41%) |
May 26, 2010 | 19.30 | 19.82 | 19.30 | 19.67 | 790,134 | +0.45(+2.34%) |
May 25, 2010 | 19.66 | 19.66 | 18.74 | 19.22 | 1,341,705 | -0.83(-4.15%) |
May 24, 2010 | 20.11 | 20.36 | 19.68 | 20.05 | 417,151 | -0.02(-0.08%) |
May 21, 2010 | 19.88 | 20.51 | 19.55 | 20.07 | 928,814 | -0.20(-0.98%) |
May 20, 2010 | 20.20 | 20.83 | 20.09 | 20.27 | 724,205 | -0.40(-1.93%) |
May 19, 2010 | 20.61 | 21.20 | 20.46 | 20.66 | 504,689 | -0.05(-0.26%) |
May 18, 2010 | 21.37 | 21.43 | 20.68 | 20.72 | 352,333 | -0.38(-1.79%) |
May 17, 2010 | 20.85 | 21.20 | 20.67 | 21.10 | 524,024 | +0.36(+1.72%) |
May 14, 2010 | 20.75 | 20.77 | 20.37 | 20.74 | 347,200 | -0.17(-0.80%) |
May 13, 2010 | 21.35 | 21.44 | 20.73 | 20.91 | 463,668 | -0.51(-2.37%) |
May 12, 2010 | 20.68 | 21.43 | 20.65 | 21.41 | 303,172 | +0.84(+4.06%) |
May 11, 2010 | 20.36 | 20.74 | 19.82 | 20.58 | 478,160 | +0.25(+1.24%) |
May 10, 2010 | 20.03 | 20.36 | 19.82 | 20.32 | 378,409 | +1.02(+5.29%) |
May 07, 2010 | 19.67 | 19.73 | 19.01 | 19.30 | 730,655 | -0.44(-2.22%) |
May 06, 2010 | 20.20 | 20.34 | 18.16 | 19.74 | 468,845 | -0.46(-2.25%) |
May 05, 2010 | 20.29 | 20.52 | 20.01 | 20.20 | 534,538 | -0.25(-1.21%) |
May 04, 2010 | 20.77 | 20.87 | 20.27 | 20.45 | 334,006 | -0.56(-2.68%) |
May 03, 2010 | 20.40 | 21.07 | 20.40 | 21.01 | 543,958 | +0.71(+3.51%) |
Apr 30, 2010 | 20.99 | 21.11 | 20.29 | 20.30 | 483,116 | -0.63(-3.01%) |
Apr 29, 2010 | 21.03 | 21.11 | 20.76 | 20.92 | 384,047 | -0.01(-0.04%) |
Apr 28, 2010 | 21.12 | 21.45 | 20.83 | 20.93 | 462,390 | -0.09(-0.43%) |
Apr 27, 2010 | 21.40 | 21.53 | 20.96 | 21.02 | 669,589 | -0.40(-1.85%) |
Apr 26, 2010 | 21.15 | 21.69 | 21.06 | 21.42 | 608,907 | +0.31(+1.45%) |
Apr 23, 2010 | 21.05 | 21.40 | 20.70 | 21.12 | 1,000,328 | +0.17(+0.79%) |
Apr 22, 2010 | 20.35 | 21.07 | 20.08 | 20.95 | 1,145,324 | +0.74(+3.69%) |
Apr 21, 2010 | 20.57 | 20.68 | 20.17 | 20.21 | 922,294 | -0.41(-1.97%) |
Apr 20, 2010 | 20.68 | 20.90 | 20.43 | 20.61 | 588,553 | -0.02(-0.08%) |
Apr 19, 2010 | 20.45 | 20.68 | 20.03 | 20.63 | 857,192 | +0.86(+4.35%) |
Apr 16, 2010 | 19.55 | 19.83 | 19.44 | 19.77 | 398,690 | +0.22(+1.10%) |
Apr 15, 2010 | 18.95 | 19.58 | 18.95 | 19.55 | 555,194 | +0.55(+2.87%) |
Apr 14, 2010 | 18.72 | 19.01 | 18.63 | 19.01 | 338,771 | +0.33(+1.77%) |
Apr 13, 2010 | 18.72 | 18.72 | 18.50 | 18.67 | 250,307 | -0.03(-0.18%) |
Apr 12, 2010 | 18.89 | 18.89 | 18.62 | 18.71 | 205,551 | -0.12(-0.66%) |
Apr 09, 2010 | 18.88 | 18.92 | 18.47 | 18.83 | 163,631 | -0.12(-0.65%) |
Apr 08, 2010 | 18.77 | 18.99 | 18.53 | 18.96 | 149,820 | +0.06(+0.31%) |
Apr 07, 2010 | 19.08 | 19.25 | 18.84 | 18.90 | 337,269 | -0.26(-1.34%) |
Apr 06, 2010 | 19.32 | 19.32 | 19.14 | 19.15 | 195,657 | -0.23(-1.19%) |
Apr 05, 2010 | 18.71 | 19.39 | 18.67 | 19.39 | 320,192 | +0.69(+3.67%) |
Apr 01, 2010 | 18.78 | 18.70 | 18.70 | 18.70 | 276,771 | -0.03(-0.18%) |
Mar 31, 2010 | 18.96 | 19.28 | 18.73 | 18.73 | 261,595 | -0.35(-1.82%) |
Mar 30, 2010 | 19.20 | 19.21 | 18.73 | 19.08 | 434,228 | -0.04(-0.22%) |
Mar 29, 2010 | 19.10 | 19.25 | 19.03 | 19.12 | 200,615 | +0.12(+0.61%) |
Mar 26, 2010 | 19.08 | 19.29 | 18.92 | 19.01 | 359,782 | -0.11(-0.56%) |
Mar 25, 2010 | 19.28 | 19.50 | 19.08 | 19.11 | 435,405 | -0.13(-0.69%) |
Mar 24, 2010 | 19.48 | 19.58 | 19.20 | 19.25 | 205,277 | -0.35(-1.77%) |
Mar 23, 2010 | 19.39 | 19.61 | 19.25 | 19.59 | 315,356 | +0.23(+1.20%) |
Mar 22, 2010 | 18.83 | 19.36 | 18.83 | 19.36 | 376,521 | +0.41(+2.14%) |
Mar 19, 2010 | 18.90 | 19.16 | 18.77 | 18.96 | 594,949 | +0.17(+0.88%) |
Mar 18, 2010 | 18.82 | 18.95 | 18.71 | 18.79 | 168,031 | +0.00(+0.00%) |
Mar 17, 2010 | 18.86 | 18.91 | 18.72 | 18.79 | 274,073 | -0.09(-0.48%) |
Mar 16, 2010 | 18.36 | 18.88 | 18.29 | 18.88 | 304,668 | +0.56(+3.07%) |
Mar 15, 2010 | 18.26 | 18.38 | 18.14 | 18.32 | 279,662 | +0.05(+0.27%) |
Mar 12, 2010 | 18.38 | 18.38 | 18.06 | 18.27 | 285,903 | +0.02(+0.14%) |
Mar 11, 2010 | 18.15 | 18.37 | 18.09 | 18.24 | 221,192 | -0.07(-0.36%) |
Mar 10, 2010 | 18.10 | 18.39 | 18.10 | 18.31 | 647,526 | +0.18(+1.00%) |
Mar 09, 2010 | 17.75 | 18.23 | 17.75 | 18.13 | 776,407 | +0.30(+1.67%) |
Mar 08, 2010 | 17.83 | 18.14 | 17.79 | 17.83 | 481,011 | +0.06(+0.33%) |
Mar 05, 2010 | 17.29 | 17.81 | 17.16 | 17.77 | 488,942 | +0.55(+3.22%) |
Mar 04, 2010 | 17.22 | 17.27 | 16.98 | 17.22 | 139,675 | +0.06(+0.34%) |
Mar 03, 2010 | 16.93 | 17.34 | 16.90 | 17.16 | 299,970 | +0.30(+1.80%) |
Mar 02, 2010 | 16.72 | 16.88 | 16.61 | 16.86 | 252,199 | +0.21(+1.28%) |