Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 19.13 | 19.28 | 18.96 | 19.18 | 355,544 | -0.06(-0.31%) |
May 28, 2010 | 19.30 | 19.35 | 19.17 | 19.24 | 566,271 | -0.08(-0.41%) |
May 27, 2010 | 19.20 | 19.39 | 19.15 | 19.32 | 589,331 | +0.17(+0.89%) |
May 26, 2010 | 19.20 | 19.46 | 19.07 | 19.15 | 1,754,208 | -0.04(-0.21%) |
May 25, 2010 | 18.52 | 19.19 | 18.51 | 19.19 | 1,896,182 | +0.13(+0.68%) |
May 21, 2010 | 18.50 | 19.06 | 18.50 | 19.06 | 1,022,712 | +0.45(+2.42%) |
May 20, 2010 | 18.57 | 18.84 | 18.55 | 18.61 | 1,096,100 | -0.14(-0.75%) |
May 19, 2010 | 18.95 | 19.29 | 18.70 | 18.75 | 1,127,736 | -0.30(-1.57%) |
May 18, 2010 | 19.16 | 19.25 | 18.90 | 19.05 | 418,144 | -0.02(-0.10%) |
May 17, 2010 | 19.23 | 19.33 | 18.87 | 19.07 | 423,057 | -0.13(-0.68%) |
May 14, 2010 | 19.40 | 19.40 | 19.03 | 19.20 | 749,737 | -0.25(-1.29%) |
May 13, 2010 | 19.50 | 19.64 | 19.29 | 19.45 | 918,930 | +0.00(+0.00%) |
May 12, 2010 | 19.40 | 19.45 | 19.24 | 19.45 | 636,161 | +0.08(+0.41%) |
May 11, 2010 | 19.10 | 19.49 | 19.32 | 19.37 | 1,048,418 | +0.19(+0.99%) |
May 10, 2010 | 19.30 | 19.28 | 19.08 | 19.18 | 1,604,014 | +0.25(+1.32%) |
May 07, 2010 | 18.94 | 18.94 | 18.37 | 18.93 | 1,048,152 | -0.04(-0.21%) |
May 06, 2010 | 18.91 | 19.22 | 18.60 | 18.97 | 1,245,128 | +0.02(+0.11%) |
May 05, 2010 | 19.07 | 19.12 | 18.95 | 18.95 | 975,396 | -0.16(-0.84%) |
May 04, 2010 | 18.80 | 19.22 | 18.73 | 19.11 | 1,516,069 | +0.39(+2.08%) |
May 03, 2010 | 19.09 | 19.10 | 18.45 | 18.72 | 2,096,667 | -0.37(-1.94%) |
Apr 30, 2010 | 19.26 | 19.39 | 19.05 | 19.09 | 676,958 | -0.11(-0.57%) |
Apr 29, 2010 | 19.15 | 19.29 | 19.04 | 19.20 | 924,919 | +0.17(+0.89%) |
Apr 28, 2010 | 19.30 | 19.34 | 19.02 | 19.03 | 627,922 | -0.25(-1.30%) |
Apr 27, 2010 | 19.46 | 19.53 | 19.24 | 19.28 | 1,164,999 | -0.17(-0.87%) |
Apr 26, 2010 | 19.46 | 19.50 | 19.35 | 19.45 | 835,644 | +0.03(+0.15%) |
Apr 23, 2010 | 19.45 | 19.57 | 19.32 | 19.42 | 1,073,197 | -0.05(-0.26%) |
Apr 22, 2010 | 19.58 | 19.68 | 19.39 | 19.47 | 1,007,049 | -0.22(-1.12%) |
Apr 21, 2010 | 19.75 | 19.75 | 19.42 | 19.69 | 1,432,199 | -0.05(-0.25%) |
Apr 20, 2010 | 19.65 | 19.80 | 19.65 | 19.74 | 667,757 | +0.08(+0.41%) |
Apr 19, 2010 | 19.51 | 19.73 | 19.50 | 19.66 | 456,446 | +0.16(+0.82%) |
Apr 16, 2010 | 19.75 | 19.75 | 19.50 | 19.50 | 593,427 | -0.25(-1.27%) |
Apr 15, 2010 | 19.67 | 19.79 | 19.60 | 19.75 | 362,447 | +0.03(+0.15%) |
Apr 14, 2010 | 19.73 | 19.75 | 19.53 | 19.72 | 415,056 | -0.03(-0.15%) |
Apr 13, 2010 | 19.77 | 19.82 | 19.57 | 19.75 | 709,168 | -0.03(-0.15%) |
Apr 12, 2010 | 19.92 | 19.97 | 19.73 | 19.78 | 702,435 | -0.07(-0.35%) |
Apr 09, 2010 | 19.70 | 19.92 | 19.59 | 19.85 | 912,394 | +0.18(+0.92%) |
Apr 08, 2010 | 19.67 | 19.75 | 19.31 | 19.67 | 1,069,268 | +0.05(+0.25%) |
Apr 07, 2010 | 19.94 | 19.94 | 19.52 | 19.62 | 674,760 | -0.28(-1.41%) |
Apr 06, 2010 | 19.95 | 20.05 | 19.90 | 19.90 | 764,315 | -0.15(-0.75%) |
Apr 05, 2010 | 20.05 | 20.12 | 19.98 | 20.05 | 530,759 | -0.10(-0.50%) |
Apr 01, 2010 | 20.15 | 20.15 | 20.15 | 0 | +0.04(+0.20%) | |
Mar 31, 2010 | 20.23 | 20.30 | 20.06 | 20.11 | 1,120,359 | -0.18(-0.89%) |
Mar 30, 2010 | 20.08 | 20.38 | 20.08 | 20.29 | 810,986 | +0.14(+0.69%) |
Mar 29, 2010 | 20.05 | 20.15 | 20.05 | 20.15 | 406,724 | +0.00(+0.00%) |
Mar 26, 2010 | 20.10 | 20.15 | 20.05 | 20.15 | 986,429 | +0.05(+0.25%) |
Mar 25, 2010 | 20.01 | 20.15 | 20.00 | 20.10 | 2,712,701 | +0.07(+0.35%) |
Mar 24, 2010 | 20.12 | 20.14 | 19.99 | 20.03 | 2,184,230 | -0.08(-0.40%) |
Mar 23, 2010 | 19.94 | 20.16 | 19.87 | 20.11 | 1,899,193 | +0.09(+0.45%) |
Mar 22, 2010 | 20.02 | 20.10 | 19.97 | 20.02 | 978,917 | -0.09(-0.45%) |
Mar 19, 2010 | 20.19 | 20.20 | 19.88 | 20.11 | 4,228,683 | -0.09(-0.45%) |
Mar 18, 2010 | 20.49 | 20.49 | 19.98 | 20.20 | 1,113,820 | -0.29(-1.42%) |
Mar 17, 2010 | 20.52 | 20.59 | 20.38 | 20.49 | 1,219,028 | -0.11(-0.53%) |
Mar 16, 2010 | 20.49 | 20.60 | 20.43 | 20.60 | 758,981 | +0.02(+0.10%) |
Mar 15, 2010 | 20.45 | 20.61 | 20.44 | 20.58 | 786,994 | -0.05(-0.24%) |
Mar 12, 2010 | 20.30 | 20.63 | 20.30 | 20.63 | 1,583,301 | +0.33(+1.63%) |
Mar 11, 2010 | 20.30 | 20.42 | 20.25 | 20.30 | 1,398,627 | -0.09(-0.44%) |
Mar 10, 2010 | 20.40 | 20.42 | 20.25 | 20.39 | 1,237,917 | +0.04(+0.20%) |
Mar 09, 2010 | 20.43 | 20.51 | 20.26 | 20.35 | 1,692,255 | -0.13(-0.63%) |
Mar 08, 2010 | 20.75 | 20.85 | 20.48 | 20.48 | 830,370 | -0.22(-1.06%) |
Mar 05, 2010 | 20.47 | 20.75 | 20.47 | 20.70 | 971,421 | +0.23(+1.12%) |
Mar 04, 2010 | 20.67 | 20.75 | 20.20 | 20.47 | 1,828,140 | -0.06(-0.29%) |
Mar 03, 2010 | 20.27 | 20.54 | 20.26 | 20.53 | 1,401,646 | +0.29(+1.43%) |
Mar 02, 2010 | 19.94 | 20.24 | 19.92 | 20.24 | 837,816 | +0.24(+1.20%) |