Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.21 | 20.35 | 20.02 | 20.05 | 551,101 | -0.16(-0.80%) |
May 27, 2010 | 19.69 | 20.21 | 19.56 | 20.21 | 697,420 | +0.88(+4.57%) |
May 26, 2010 | 19.68 | 20.15 | 19.20 | 19.32 | 560,109 | -0.29(-1.49%) |
May 25, 2010 | 19.15 | 19.66 | 18.80 | 19.62 | 606,436 | +0.15(+0.75%) |
May 24, 2010 | 19.66 | 19.79 | 19.32 | 19.47 | 622,764 | -0.18(-0.94%) |
May 21, 2010 | 18.67 | 19.75 | 18.66 | 19.66 | 1,041,524 | +0.71(+3.77%) |
May 20, 2010 | 18.99 | 19.73 | 18.79 | 18.94 | 1,380,396 | -1.01(-5.04%) |
May 19, 2010 | 20.08 | 20.33 | 19.51 | 19.95 | 668,451 | -0.18(-0.90%) |
May 18, 2010 | 20.78 | 20.97 | 20.07 | 20.13 | 339,805 | -0.42(-2.04%) |
May 17, 2010 | 20.37 | 20.62 | 20.09 | 20.55 | 501,844 | +0.33(+1.63%) |
May 14, 2010 | 20.94 | 21.11 | 19.99 | 20.22 | 609,885 | -0.84(-3.98%) |
May 13, 2010 | 20.85 | 21.15 | 20.75 | 21.05 | 468,622 | +0.10(+0.48%) |
May 12, 2010 | 20.50 | 21.00 | 20.45 | 20.95 | 550,660 | +0.46(+2.25%) |
May 11, 2010 | 20.89 | 20.93 | 20.32 | 20.49 | 962,258 | -0.10(-0.49%) |
May 10, 2010 | 20.29 | 21.41 | 20.24 | 20.59 | 546,891 | +0.67(+3.35%) |
May 07, 2010 | 20.34 | 20.43 | 19.59 | 19.92 | 957,214 | -0.56(-2.74%) |
May 06, 2010 | 21.71 | 22.07 | 17.13 | 20.48 | 1,228,642 | -1.38(-6.32%) |
May 05, 2010 | 21.54 | 21.97 | 20.74 | 21.87 | 838,477 | +0.66(+3.11%) |
May 04, 2010 | 21.52 | 21.61 | 21.13 | 21.21 | 856,377 | -0.59(-2.71%) |
May 03, 2010 | 21.34 | 21.88 | 21.15 | 21.80 | 870,765 | +0.55(+2.57%) |
Apr 30, 2010 | 21.17 | 21.44 | 21.04 | 21.25 | 1,017,676 | +0.14(+0.65%) |
Apr 29, 2010 | 21.30 | 21.45 | 20.92 | 21.11 | 1,283,978 | -0.66(-3.03%) |
Apr 28, 2010 | 21.91 | 22.05 | 21.70 | 21.77 | 1,029,556 | -0.10(-0.46%) |
Apr 27, 2010 | 22.12 | 22.41 | 21.68 | 21.87 | 1,587,937 | -0.36(-1.62%) |
Apr 26, 2010 | 22.30 | 22.35 | 22.13 | 22.24 | 522,821 | +0.01(+0.03%) |
Apr 23, 2010 | 22.58 | 22.64 | 22.17 | 22.23 | 655,448 | -0.44(-1.93%) |
Apr 22, 2010 | 22.75 | 22.85 | 22.47 | 22.67 | 717,352 | -0.31(-1.37%) |
Apr 21, 2010 | 22.67 | 23.03 | 22.67 | 22.98 | 426,762 | +0.26(+1.15%) |
Apr 20, 2010 | 22.28 | 22.73 | 22.22 | 22.72 | 332,488 | +0.48(+2.18%) |
Apr 19, 2010 | 22.41 | 22.70 | 22.06 | 22.24 | 471,555 | -0.31(-1.36%) |
Apr 16, 2010 | 22.68 | 22.73 | 22.35 | 22.54 | 693,645 | -0.12(-0.51%) |
Apr 15, 2010 | 22.66 | 22.79 | 22.59 | 22.66 | 314,598 | -0.04(-0.17%) |
Apr 14, 2010 | 22.41 | 22.73 | 22.34 | 22.70 | 401,184 | +0.30(+1.34%) |
Apr 13, 2010 | 22.34 | 22.47 | 22.14 | 22.40 | 412,925 | +0.08(+0.38%) |
Apr 12, 2010 | 22.42 | 22.51 | 22.11 | 22.31 | 475,663 | -0.05(-0.21%) |
Apr 09, 2010 | 22.43 | 22.62 | 22.23 | 22.36 | 586,736 | -0.04(-0.17%) |
Apr 08, 2010 | 22.50 | 22.87 | 22.28 | 22.40 | 639,403 | -0.15(-0.65%) |
Apr 07, 2010 | 22.24 | 22.56 | 22.20 | 22.54 | 788,821 | +0.34(+1.52%) |
Apr 06, 2010 | 21.38 | 22.54 | 21.38 | 22.21 | 944,718 | +0.68(+3.14%) |
Apr 05, 2010 | 21.22 | 21.53 | 21.06 | 21.53 | 345,419 | +0.31(+1.45%) |
Apr 01, 2010 | 21.43 | 21.22 | 21.22 | 21.22 | 387,982 | -0.18(-0.83%) |
Mar 31, 2010 | 21.15 | 21.49 | 21.12 | 21.40 | 386,397 | +0.15(+0.69%) |
Mar 30, 2010 | 21.21 | 21.54 | 21.19 | 21.25 | 356,055 | +0.10(+0.47%) |
Mar 29, 2010 | 21.44 | 21.54 | 21.11 | 21.15 | 403,467 | -0.15(-0.69%) |
Mar 26, 2010 | 21.47 | 21.58 | 21.25 | 21.30 | 233,292 | -0.18(-0.82%) |
Mar 25, 2010 | 21.60 | 21.62 | 21.41 | 21.48 | 587,472 | -0.01(-0.04%) |
Mar 24, 2010 | 21.53 | 21.70 | 21.45 | 21.48 | 520,975 | -0.12(-0.57%) |
Mar 23, 2010 | 21.31 | 21.62 | 21.13 | 21.61 | 493,649 | +0.32(+1.52%) |
Mar 22, 2010 | 21.08 | 21.41 | 20.75 | 21.28 | 355,250 | +0.15(+0.69%) |
Mar 19, 2010 | 21.51 | 21.51 | 20.93 | 21.14 | 768,090 | -0.33(-1.54%) |
Mar 18, 2010 | 21.47 | 21.51 | 21.24 | 21.47 | 457,162 | +0.06(+0.29%) |
Mar 17, 2010 | 21.21 | 21.60 | 21.20 | 21.41 | 601,129 | +0.26(+1.24%) |
Mar 16, 2010 | 21.12 | 21.77 | 20.89 | 21.15 | 1,182,425 | +0.02(+0.11%) |
Mar 15, 2010 | 21.09 | 21.37 | 21.01 | 21.12 | 354,271 | -0.12(-0.54%) |
Mar 12, 2010 | 21.38 | 21.38 | 21.06 | 21.24 | 381,001 | -0.15(-0.68%) |
Mar 11, 2010 | 21.12 | 21.39 | 20.96 | 21.38 | 487,806 | +0.18(+0.83%) |
Mar 10, 2010 | 20.75 | 21.31 | 20.68 | 21.21 | 1,038,033 | +0.98(+4.86%) |
Mar 09, 2010 | 20.02 | 20.35 | 19.98 | 20.22 | 543,301 | +0.19(+0.96%) |
Mar 08, 2010 | 19.85 | 20.09 | 19.67 | 20.03 | 568,101 | +0.23(+1.16%) |
Mar 05, 2010 | 19.88 | 19.98 | 19.77 | 19.80 | 433,826 | -0.05(-0.27%) |
Mar 04, 2010 | 19.97 | 20.09 | 19.75 | 19.85 | 527,805 | -0.13(-0.65%) |
Mar 03, 2010 | 20.54 | 20.57 | 19.93 | 19.99 | 827,448 | -0.40(-1.96%) |
Mar 02, 2010 | 19.85 | 20.40 | 19.78 | 20.38 | 1,051,565 | +0.55(+2.75%) |