Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.53 | 18.65 | 18.20 | 18.31 | 374,553 | -0.22(-1.19%) |
May 27, 2010 | 18.59 | 18.74 | 18.23 | 18.53 | 560,012 | +0.36(+1.98%) |
May 26, 2010 | 18.05 | 18.45 | 17.98 | 18.17 | 729,433 | +0.30(+1.68%) |
May 25, 2010 | 17.47 | 17.92 | 16.97 | 17.87 | 673,493 | +0.02(+0.11%) |
May 24, 2010 | 18.09 | 18.32 | 17.78 | 17.85 | 285,081 | -0.19(-1.05%) |
May 21, 2010 | 17.45 | 18.15 | 17.01 | 18.04 | 1,036,854 | +0.28(+1.58%) |
May 20, 2010 | 18.02 | 18.56 | 17.76 | 17.76 | 1,517,036 | -1.16(-6.13%) |
May 19, 2010 | 18.03 | 18.95 | 18.03 | 18.92 | 802,442 | +0.77(+4.24%) |
May 18, 2010 | 18.93 | 19.06 | 18.01 | 18.15 | 664,853 | -0.83(-4.37%) |
May 17, 2010 | 18.63 | 19.04 | 18.30 | 18.98 | 579,098 | +0.38(+2.04%) |
May 14, 2010 | 18.94 | 18.96 | 18.37 | 18.60 | 511,803 | -0.49(-2.57%) |
May 13, 2010 | 18.91 | 19.26 | 18.80 | 19.09 | 425,065 | +0.07(+0.37%) |
May 12, 2010 | 18.94 | 19.07 | 18.81 | 19.02 | 808,889 | +0.07(+0.37%) |
May 11, 2010 | 19.25 | 19.45 | 18.80 | 18.95 | 534,944 | -0.35(-1.81%) |
May 10, 2010 | 18.94 | 19.54 | 18.70 | 19.30 | 601,216 | +1.00(+5.46%) |
May 07, 2010 | 18.77 | 18.77 | 17.24 | 18.30 | 1,391,932 | -0.67(-3.53%) |
May 06, 2010 | 19.20 | 19.89 | 10.07 | 18.97 | 1,237,082 | -0.30(-1.56%) |
May 05, 2010 | 20.18 | 20.93 | 19.24 | 19.27 | 1,335,862 | -1.81(-8.59%) |
May 04, 2010 | 21.05 | 21.52 | 20.75 | 21.08 | 492,652 | -0.27(-1.26%) |
May 03, 2010 | 20.80 | 21.58 | 20.67 | 21.35 | 661,867 | +0.61(+2.94%) |
Apr 30, 2010 | 22.58 | 22.60 | 20.68 | 20.74 | 1,135,745 | -1.80(-7.99%) |
Apr 29, 2010 | 22.50 | 22.69 | 22.35 | 22.54 | 330,190 | +0.15(+0.67%) |
Apr 28, 2010 | 22.16 | 22.45 | 22.07 | 22.39 | 383,231 | +0.24(+1.08%) |
Apr 27, 2010 | 23.33 | 23.70 | 22.09 | 22.15 | 763,415 | -1.19(-5.10%) |
Apr 26, 2010 | 23.36 | 23.50 | 23.11 | 23.34 | 379,557 | +0.03(+0.13%) |
Apr 23, 2010 | 23.26 | 23.75 | 22.91 | 23.31 | 700,568 | +0.27(+1.17%) |
Apr 22, 2010 | 22.51 | 23.14 | 22.30 | 23.04 | 575,951 | +0.38(+1.68%) |
Apr 21, 2010 | 22.90 | 22.91 | 22.30 | 22.66 | 494,835 | -0.04(-0.18%) |
Apr 20, 2010 | 21.97 | 22.96 | 21.97 | 22.70 | 854,705 | +0.75(+3.42%) |
Apr 19, 2010 | 21.38 | 22.14 | 21.37 | 21.95 | 476,342 | +0.56(+2.62%) |
Apr 16, 2010 | 22.08 | 22.21 | 21.33 | 21.39 | 497,475 | -0.67(-3.04%) |
Apr 15, 2010 | 21.80 | 22.23 | 21.80 | 22.06 | 385,864 | +0.26(+1.19%) |
Apr 14, 2010 | 21.71 | 21.80 | 21.43 | 21.80 | 343,934 | +0.14(+0.65%) |
Apr 13, 2010 | 21.49 | 21.66 | 21.23 | 21.66 | 395,988 | +0.08(+0.37%) |
Apr 12, 2010 | 21.00 | 21.59 | 20.96 | 21.58 | 345,632 | +0.62(+2.96%) |
Apr 09, 2010 | 21.16 | 21.17 | 20.71 | 20.96 | 345,576 | -0.18(-0.85%) |
Apr 08, 2010 | 21.19 | 21.22 | 20.96 | 21.14 | 267,383 | +0.06(+0.28%) |
Apr 07, 2010 | 21.63 | 21.63 | 20.96 | 21.08 | 357,474 | -0.60(-2.77%) |
Apr 06, 2010 | 21.46 | 21.69 | 21.26 | 21.68 | 372,500 | +0.20(+0.93%) |
Apr 05, 2010 | 20.94 | 21.49 | 20.93 | 21.48 | 489,218 | +0.53(+2.53%) |
Apr 01, 2010 | 20.61 | 20.95 | 20.95 | 20.95 | 364,300 | +0.35(+1.70%) |
Mar 31, 2010 | 20.75 | 20.81 | 20.50 | 20.60 | 470,244 | -0.19(-0.91%) |
Mar 30, 2010 | 21.25 | 21.25 | 20.69 | 20.79 | 383,013 | -0.43(-2.03%) |
Mar 29, 2010 | 21.07 | 21.26 | 21.00 | 21.22 | 401,100 | +0.30(+1.43%) |
Mar 26, 2010 | 21.06 | 21.31 | 20.89 | 20.92 | 258,965 | -0.12(-0.57%) |
Mar 25, 2010 | 21.33 | 21.55 | 21.03 | 21.04 | 444,591 | -0.05(-0.24%) |
Mar 24, 2010 | 20.64 | 21.54 | 20.54 | 21.09 | 742,698 | +0.42(+2.03%) |
Mar 23, 2010 | 20.84 | 20.91 | 20.45 | 20.67 | 410,081 | -0.10(-0.48%) |
Mar 22, 2010 | 20.25 | 20.82 | 20.11 | 20.77 | 540,731 | +0.34(+1.66%) |
Mar 19, 2010 | 20.84 | 21.12 | 20.34 | 20.43 | 524,570 | -0.30(-1.45%) |
Mar 18, 2010 | 20.71 | 21.00 | 20.26 | 20.73 | 377,094 | +0.04(+0.19%) |
Mar 17, 2010 | 20.63 | 21.04 | 20.54 | 20.69 | 560,986 | +0.20(+0.98%) |
Mar 16, 2010 | 20.25 | 20.54 | 19.73 | 20.49 | 862,011 | +0.09(+0.44%) |
Mar 15, 2010 | 20.40 | 22.19 | 20.12 | 20.40 | 1,897,278 | -1.57(-7.15%) |
Mar 12, 2010 | 21.71 | 21.97 | 21.56 | 21.97 | 515,609 | +0.45(+2.09%) |
Mar 11, 2010 | 21.80 | 22.00 | 21.39 | 21.52 | 520,000 | -0.32(-1.47%) |
Mar 10, 2010 | 21.53 | 21.89 | 21.50 | 21.84 | 585,066 | +0.43(+2.01%) |
Mar 09, 2010 | 21.06 | 21.44 | 20.69 | 21.41 | 764,314 | +0.42(+2.00%) |
Mar 08, 2010 | 21.00 | 21.25 | 20.97 | 20.99 | 449,325 | +0.17(+0.82%) |
Mar 05, 2010 | 20.38 | 20.89 | 20.35 | 20.82 | 609,530 | +0.58(+2.87%) |
Mar 04, 2010 | 19.94 | 20.35 | 19.94 | 20.24 | 310,656 | +0.32(+1.61%) |
Mar 03, 2010 | 20.63 | 20.63 | 19.88 | 19.92 | 534,163 | -0.53(-2.59%) |
Mar 02, 2010 | 20.10 | 20.60 | 20.00 | 20.45 | 818,661 | +0.39(+1.94%) |