Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.10 | 21.51 | 20.71 | 21.10 | 372,067 | -0.26(-1.20%) |
May 27, 2010 | 21.16 | 21.36 | 20.51 | 21.36 | 380,891 | +0.75(+3.64%) |
May 26, 2010 | 20.61 | 21.37 | 20.41 | 20.61 | 1,150 | -0.10(-0.48%) |
May 25, 2010 | 19.70 | 20.82 | 19.44 | 20.71 | 938,524 | +0.23(+1.11%) |
May 24, 2010 | 20.78 | 21.32 | 20.40 | 20.48 | 333,040 | -0.38(-1.84%) |
May 21, 2010 | 20.06 | 21.19 | 19.94 | 20.87 | 869,461 | +0.21(+1.00%) |
May 20, 2010 | 20.60 | 21.28 | 20.49 | 20.66 | 656,159 | -0.99(-4.56%) |
May 19, 2010 | 21.92 | 22.56 | 21.22 | 21.65 | 409,615 | -0.41(-1.88%) |
May 18, 2010 | 22.90 | 23.31 | 21.97 | 22.06 | 528,092 | -0.44(-1.97%) |
May 17, 2010 | 22.13 | 22.52 | 21.28 | 22.50 | 725,065 | +0.52(+2.38%) |
May 14, 2010 | 21.98 | 22.23 | 21.53 | 21.98 | 483,098 | -0.51(-2.28%) |
May 13, 2010 | 23.56 | 23.62 | 22.22 | 22.49 | 769,441 | -1.24(-5.24%) |
May 12, 2010 | 23.06 | 23.81 | 23.04 | 23.74 | 838,486 | +0.81(+3.53%) |
May 11, 2010 | 23.66 | 23.94 | 22.86 | 22.93 | 628,610 | -0.52(-2.23%) |
May 10, 2010 | 23.22 | 23.49 | 23.14 | 23.45 | 1,018,365 | +2.45(+11.65%) |
May 07, 2010 | 21.71 | 22.10 | 20.68 | 21.00 | 1,113,134 | -0.70(-3.23%) |
May 06, 2010 | 22.34 | 23.21 | 20.53 | 21.71 | 1,334,818 | -0.50(-2.27%) |
May 05, 2010 | 21.96 | 22.88 | 21.62 | 22.21 | 2,722,671 | -0.85(-3.68%) |
May 04, 2010 | 24.38 | 24.50 | 22.96 | 23.06 | 954,875 | -1.72(-6.93%) |
May 03, 2010 | 23.59 | 25.11 | 23.42 | 24.77 | 875,906 | +1.30(+5.55%) |
Apr 30, 2010 | 25.07 | 25.07 | 23.46 | 23.47 | 669,291 | -1.03(-4.19%) |
Apr 29, 2010 | 23.74 | 24.66 | 23.74 | 24.50 | 1,209,149 | +2.09(+9.34%) |
Apr 28, 2010 | 22.21 | 22.77 | 21.91 | 22.41 | 381,954 | +0.28(+1.25%) |
Apr 27, 2010 | 22.60 | 23.07 | 22.03 | 22.13 | 433,813 | -0.74(-3.24%) |
Apr 26, 2010 | 23.62 | 23.90 | 22.74 | 22.87 | 391,042 | -0.62(-2.65%) |
Apr 23, 2010 | 22.02 | 23.78 | 21.93 | 23.49 | 1,490,307 | +1.49(+6.77%) |
Apr 22, 2010 | 20.52 | 22.01 | 20.16 | 22.00 | 635,046 | +1.20(+5.79%) |
Apr 21, 2010 | 20.39 | 20.84 | 20.32 | 20.80 | 237,563 | +0.40(+1.98%) |
Apr 20, 2010 | 19.87 | 20.39 | 19.82 | 20.39 | 317,183 | +0.55(+2.79%) |
Apr 19, 2010 | 20.04 | 20.41 | 19.56 | 19.84 | 350,894 | -0.29(-1.42%) |
Apr 16, 2010 | 20.83 | 20.95 | 20.02 | 20.13 | 492,636 | -0.67(-3.23%) |
Apr 15, 2010 | 20.88 | 20.97 | 20.71 | 20.80 | 251,848 | -0.09(-0.43%) |
Apr 14, 2010 | 19.90 | 20.96 | 19.83 | 20.89 | 721,514 | +1.07(+5.38%) |
Apr 13, 2010 | 19.95 | 20.13 | 19.70 | 19.82 | 342,141 | -0.16(-0.79%) |
Apr 12, 2010 | 19.86 | 20.03 | 19.62 | 19.98 | 519,943 | +0.19(+0.95%) |
Apr 09, 2010 | 19.74 | 19.84 | 19.56 | 19.79 | 1,132,481 | +0.06(+0.30%) |
Apr 08, 2010 | 20.17 | 20.17 | 19.67 | 19.73 | 899,951 | -0.47(-2.34%) |
Apr 07, 2010 | 20.60 | 20.60 | 20.09 | 20.20 | 461,546 | -0.15(-0.73%) |
Apr 06, 2010 | 20.80 | 20.93 | 20.34 | 20.35 | 512,404 | -0.66(-3.15%) |
Apr 05, 2010 | 20.81 | 21.14 | 20.55 | 21.01 | 415,199 | +0.26(+1.24%) |
Apr 01, 2010 | 21.02 | 20.76 | 20.76 | 20.76 | 460,161 | +0.03(+0.14%) |
Mar 31, 2010 | 21.16 | 21.43 | 20.73 | 20.73 | 359,940 | -0.59(-2.78%) |
Mar 30, 2010 | 21.00 | 21.61 | 20.92 | 21.32 | 374,057 | +0.30(+1.41%) |
Mar 29, 2010 | 21.55 | 21.65 | 20.81 | 21.02 | 273,263 | -0.45(-2.11%) |
Mar 26, 2010 | 21.38 | 21.76 | 21.28 | 21.48 | 320,801 | +0.17(+0.79%) |
Mar 25, 2010 | 21.45 | 22.01 | 21.28 | 21.31 | 288,307 | +0.11(+0.51%) |
Mar 24, 2010 | 21.41 | 21.81 | 21.20 | 21.20 | 197,714 | -0.27(-1.24%) |
Mar 23, 2010 | 20.99 | 21.65 | 20.73 | 21.47 | 400,205 | +0.38(+1.78%) |
Mar 22, 2010 | 20.97 | 21.25 | 20.78 | 21.09 | 248,668 | +0.01(+0.05%) |
Mar 19, 2010 | 21.67 | 21.68 | 21.04 | 21.08 | 405,217 | -0.47(-2.20%) |
Mar 18, 2010 | 21.89 | 22.18 | 21.52 | 21.56 | 268,992 | -0.41(-1.89%) |
Mar 17, 2010 | 21.86 | 22.45 | 21.86 | 21.97 | 249,039 | +0.15(+0.68%) |
Mar 16, 2010 | 21.62 | 21.92 | 21.30 | 21.82 | 324,964 | +0.27(+1.24%) |
Mar 15, 2010 | 21.43 | 21.57 | 21.26 | 21.56 | 254,691 | +0.13(+0.60%) |
Mar 12, 2010 | 21.90 | 21.90 | 21.23 | 21.43 | 298,532 | -0.40(-1.85%) |
Mar 11, 2010 | 22.24 | 22.28 | 21.48 | 21.83 | 619,284 | -0.68(-3.02%) |
Mar 10, 2010 | 23.17 | 23.20 | 22.46 | 22.51 | 330,750 | -0.72(-3.10%) |
Mar 09, 2010 | 22.31 | 23.42 | 22.21 | 23.24 | 485,820 | +0.73(+3.25%) |
Mar 08, 2010 | 22.27 | 22.50 | 22.23 | 22.50 | 180,277 | +0.30(+1.33%) |
Mar 05, 2010 | 21.99 | 22.33 | 21.66 | 22.21 | 377,314 | +0.46(+2.13%) |
Mar 04, 2010 | 21.83 | 21.99 | 21.62 | 21.74 | 279,436 | -0.07(-0.32%) |
Mar 03, 2010 | 21.27 | 21.96 | 21.19 | 21.81 | 642,272 | +0.68(+3.22%) |
Mar 02, 2010 | 21.59 | 21.63 | 21.05 | 21.13 | 398,472 | -0.45(-2.10%) |