Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.49 | 20.78 | 19.61 | 19.65 | 141,254 | -0.84(-4.10%) |
May 27, 2010 | 20.02 | 20.61 | 19.32 | 20.49 | 60,748 | +0.81(+4.13%) |
May 26, 2010 | 19.99 | 20.30 | 19.38 | 19.68 | 63,033 | -0.54(-2.67%) |
May 25, 2010 | 19.29 | 20.25 | 19.28 | 20.22 | 170,135 | +0.43(+2.19%) |
May 24, 2010 | 19.77 | 20.17 | 19.51 | 19.78 | 87,886 | +0.14(+0.72%) |
May 21, 2010 | 19.16 | 19.82 | 18.85 | 19.64 | 123,890 | +0.18(+0.91%) |
May 20, 2010 | 20.31 | 21.06 | 19.46 | 19.46 | 73,129 | -1.42(-6.82%) |
May 19, 2010 | 21.10 | 21.45 | 20.65 | 20.89 | 42,081 | -0.28(-1.34%) |
May 18, 2010 | 21.05 | 21.48 | 20.87 | 21.17 | 49,468 | +0.41(+1.96%) |
May 17, 2010 | 21.57 | 21.57 | 20.12 | 20.76 | 68,459 | -0.62(-2.90%) |
May 14, 2010 | 21.22 | 21.46 | 19.99 | 21.38 | 50,380 | -0.04(-0.21%) |
May 13, 2010 | 21.31 | 22.14 | 21.21 | 21.43 | 44,514 | -0.01(-0.04%) |
May 12, 2010 | 21.07 | 21.46 | 20.86 | 21.44 | 61,764 | +0.37(+1.76%) |
May 11, 2010 | 20.63 | 21.22 | 20.14 | 21.07 | 41,488 | +0.78(+3.84%) |
May 10, 2010 | 19.48 | 20.37 | 19.24 | 20.29 | 46,457 | +0.87(+4.46%) |
May 07, 2010 | 19.59 | 20.60 | 18.94 | 19.42 | 48,893 | -0.15(-0.77%) |
May 06, 2010 | 20.34 | 20.34 | 19.22 | 19.57 | 40,580 | -0.57(-2.81%) |
May 05, 2010 | 20.71 | 20.73 | 19.92 | 20.14 | 33,273 | -0.36(-1.77%) |
May 04, 2010 | 20.95 | 20.95 | 20.29 | 20.50 | 36,907 | -0.70(-3.30%) |
May 03, 2010 | 20.63 | 21.27 | 20.15 | 21.20 | 41,801 | +0.65(+3.19%) |
Apr 30, 2010 | 21.42 | 21.44 | 20.53 | 20.54 | 45,150 | -0.94(-4.36%) |
Apr 29, 2010 | 21.33 | 21.50 | 20.94 | 21.48 | 71,891 | +0.35(+1.67%) |
Apr 28, 2010 | 20.81 | 21.22 | 20.55 | 21.13 | 37,390 | +0.37(+1.79%) |
Apr 27, 2010 | 21.26 | 21.45 | 20.67 | 20.76 | 68,598 | -0.55(-2.57%) |
Apr 26, 2010 | 21.36 | 21.54 | 21.27 | 21.30 | 31,229 | -0.17(-0.78%) |
Apr 23, 2010 | 21.41 | 21.54 | 21.14 | 21.47 | 22,060 | +0.27(+1.29%) |
Apr 22, 2010 | 20.79 | 21.45 | 20.30 | 21.20 | 57,676 | +0.16(+0.76%) |
Apr 21, 2010 | 21.37 | 21.37 | 20.78 | 21.04 | 36,535 | -0.37(-1.73%) |
Apr 20, 2010 | 20.92 | 21.45 | 20.66 | 21.41 | 43,693 | +0.63(+3.02%) |
Apr 19, 2010 | 21.27 | 21.30 | 20.61 | 20.78 | 25,835 | -0.63(-2.93%) |
Apr 16, 2010 | 21.44 | 21.60 | 21.03 | 21.41 | 36,164 | -0.02(-0.08%) |
Apr 15, 2010 | 21.49 | 21.49 | 21.22 | 21.43 | 46,537 | -0.10(-0.45%) |
Apr 14, 2010 | 21.38 | 21.53 | 21.14 | 21.52 | 24,282 | +0.16(+0.74%) |
Apr 13, 2010 | 21.28 | 21.37 | 20.99 | 21.37 | 28,172 | +0.08(+0.37%) |
Apr 12, 2010 | 21.40 | 21.53 | 21.14 | 21.29 | 43,924 | +0.03(+0.13%) |
Apr 09, 2010 | 21.22 | 21.38 | 20.75 | 21.26 | 40,600 | +0.04(+0.17%) |
Apr 08, 2010 | 20.85 | 21.28 | 20.03 | 21.22 | 59,715 | +0.29(+1.39%) |
Apr 07, 2010 | 20.76 | 21.14 | 20.60 | 20.93 | 40,348 | +0.11(+0.51%) |
Apr 06, 2010 | 19.74 | 20.87 | 19.74 | 20.83 | 130,237 | -0.16(-0.76%) |
Apr 05, 2010 | 20.69 | 21.06 | 20.54 | 20.99 | 114,835 | +0.29(+1.41%) |
Apr 01, 2010 | 20.43 | 20.69 | 20.69 | 20.69 | 62,192 | +0.42(+2.09%) |
Mar 31, 2010 | 20.36 | 20.64 | 20.21 | 20.27 | 69,941 | -0.20(-0.99%) |
Mar 30, 2010 | 20.49 | 20.63 | 20.30 | 20.47 | 101,296 | +0.06(+0.30%) |
Mar 29, 2010 | 20.41 | 20.46 | 20.18 | 20.41 | 84,818 | -0.04(-0.17%) |
Mar 26, 2010 | 20.30 | 20.52 | 20.04 | 20.45 | 122,828 | +0.15(+0.74%) |
Mar 25, 2010 | 20.45 | 20.52 | 20.20 | 20.30 | 64,120 | -0.06(-0.30%) |
Mar 24, 2010 | 20.07 | 20.43 | 19.76 | 20.36 | 98,651 | +0.17(+0.83%) |
Mar 23, 2010 | 19.51 | 20.19 | 19.46 | 20.19 | 62,890 | +0.63(+3.21%) |
Mar 22, 2010 | 19.68 | 19.69 | 19.08 | 19.56 | 83,003 | -0.33(-1.65%) |
Mar 19, 2010 | 19.90 | 20.24 | 19.07 | 19.89 | 212,874 | -0.07(-0.35%) |
Mar 18, 2010 | 20.16 | 20.43 | 17.42 | 19.96 | 1,443,068 | -4.82(-19.45%) |
Mar 17, 2010 | 25.22 | 25.22 | 24.58 | 24.78 | 18,886 | +0.26(+1.05%) |
Mar 16, 2010 | 24.32 | 24.67 | 23.66 | 24.52 | 44,033 | +0.27(+1.13%) |
Mar 15, 2010 | 23.97 | 24.74 | 23.64 | 24.25 | 11,796 | -0.45(-1.83%) |
Mar 12, 2010 | 25.22 | 25.54 | 24.66 | 24.70 | 29,216 | -0.83(-3.26%) |
Mar 11, 2010 | 24.82 | 25.53 | 24.65 | 25.53 | 16,580 | +0.52(+2.09%) |
Mar 10, 2010 | 24.69 | 25.15 | 24.41 | 25.01 | 19,439 | +0.25(+1.00%) |
Mar 09, 2010 | 23.84 | 24.94 | 23.67 | 24.76 | 17,165 | +0.79(+3.28%) |
Mar 08, 2010 | 24.32 | 24.68 | 23.91 | 23.97 | 28,228 | -0.19(-0.81%) |
Mar 05, 2010 | 23.74 | 24.23 | 23.42 | 24.17 | 41,587 | +0.49(+2.05%) |
Mar 04, 2010 | 24.11 | 24.11 | 23.59 | 23.68 | 6,658 | +0.23(+0.98%) |
Mar 03, 2010 | 23.85 | 24.02 | 23.44 | 23.45 | 29,311 | -0.29(-1.23%) |
Mar 02, 2010 | 24.07 | 24.07 | 23.61 | 23.74 | 18,289 | -0.13(-0.56%) |