Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.18 | 20.60 | 19.91 | 20.18 | 2,461,853 | +0.04(+0.20%) |
May 27, 2010 | 18.38 | 20.39 | 18.33 | 20.14 | 4,081,990 | +2.83(+16.35%) |
May 26, 2010 | 17.31 | 17.81 | 16.92 | 17.31 | 3,015 | +0.49(+2.91%) |
May 25, 2010 | 16.63 | 16.87 | 16.27 | 16.82 | 1,615,203 | -0.35(-2.04%) |
May 24, 2010 | 17.41 | 17.60 | 17.13 | 17.17 | 1,054,546 | -0.44(-2.50%) |
May 21, 2010 | 16.47 | 17.88 | 16.43 | 17.61 | 1,523,521 | +0.66(+3.89%) |
May 20, 2010 | 16.75 | 17.34 | 16.69 | 16.95 | 1,315,186 | -1.14(-6.30%) |
May 19, 2010 | 18.47 | 18.79 | 17.69 | 18.09 | 807,464 | -0.50(-2.69%) |
May 18, 2010 | 18.96 | 19.05 | 18.37 | 18.59 | 978,612 | -0.06(-0.32%) |
May 17, 2010 | 18.86 | 19.35 | 18.25 | 18.65 | 717,655 | -0.18(-0.96%) |
May 14, 2010 | 18.83 | 19.12 | 18.59 | 18.83 | 1,497,104 | -0.42(-2.18%) |
May 13, 2010 | 19.02 | 19.46 | 18.94 | 19.25 | 1,700,114 | +0.13(+0.68%) |
May 12, 2010 | 18.50 | 19.33 | 18.50 | 19.12 | 1,098,703 | +0.82(+4.48%) |
May 11, 2010 | 18.39 | 18.72 | 18.27 | 18.30 | 1,006,112 | +0.18(+0.99%) |
May 10, 2010 | 17.85 | 18.13 | 17.65 | 18.12 | 1,171,920 | +1.26(+7.47%) |
May 07, 2010 | 17.26 | 17.65 | 16.54 | 16.86 | 1,474,215 | +0.15(+0.90%) |
May 06, 2010 | 18.44 | 18.59 | 15.62 | 16.71 | 1,749,238 | -1.53(-8.39%) |
May 05, 2010 | 18.60 | 19.01 | 18.23 | 18.24 | 1,112,368 | -0.30(-1.62%) |
May 04, 2010 | 19.12 | 19.12 | 18.39 | 18.54 | 389 | -0.94(-4.83%) |
May 03, 2010 | 19.01 | 19.52 | 19.00 | 19.48 | 868,843 | +0.45(+2.36%) |
Apr 30, 2010 | 19.99 | 20.00 | 19.01 | 19.03 | 952,983 | -1.01(-5.04%) |
Apr 29, 2010 | 20.07 | 20.20 | 19.93 | 20.04 | 871,145 | +0.06(+0.30%) |
Apr 28, 2010 | 20.58 | 20.61 | 19.79 | 19.98 | 934,335 | -0.60(-2.92%) |
Apr 27, 2010 | 21.13 | 21.39 | 20.51 | 20.58 | 1,156 | -0.75(-3.52%) |
Apr 26, 2010 | 21.31 | 21.60 | 21.27 | 21.33 | 939,952 | -0.08(-0.37%) |
Apr 23, 2010 | 21.35 | 21.50 | 21.03 | 21.41 | 1,269,828 | +0.13(+0.61%) |
Apr 22, 2010 | 19.98 | 21.35 | 19.93 | 21.28 | 1,106,070 | +0.94(+4.62%) |
Apr 21, 2010 | 20.49 | 20.60 | 20.16 | 20.34 | 1,330,030 | -0.35(-1.69%) |
Apr 20, 2010 | 20.20 | 20.69 | 20.08 | 20.69 | 1,055,201 | +0.65(+3.24%) |
Apr 19, 2010 | 20.26 | 20.36 | 19.14 | 20.04 | 1,894,862 | -0.34(-1.67%) |
Apr 16, 2010 | 20.53 | 20.99 | 20.32 | 20.38 | 1,308,135 | -0.39(-1.88%) |
Apr 15, 2010 | 20.69 | 20.83 | 20.52 | 20.77 | 812,832 | -0.21(-1.00%) |
Apr 14, 2010 | 20.46 | 21.11 | 20.35 | 20.98 | 1,169,695 | +0.58(+2.84%) |
Apr 13, 2010 | 20.43 | 20.63 | 20.25 | 20.40 | 684,773 | -0.13(-0.63%) |
Apr 12, 2010 | 20.54 | 20.69 | 20.44 | 20.53 | 617,488 | -0.08(-0.39%) |
Apr 09, 2010 | 20.78 | 20.81 | 20.42 | 20.61 | 630,167 | -0.12(-0.58%) |
Apr 08, 2010 | 20.48 | 20.87 | 20.20 | 20.73 | 769,583 | +0.18(+0.88%) |
Apr 07, 2010 | 20.67 | 20.74 | 20.34 | 20.55 | 1,412,285 | -0.31(-1.49%) |
Apr 06, 2010 | 20.52 | 20.97 | 20.46 | 20.86 | 997,788 | +0.10(+0.48%) |
Apr 05, 2010 | 20.61 | 20.93 | 20.43 | 20.76 | 974,396 | +0.41(+2.01%) |
Apr 01, 2010 | 20.46 | 20.35 | 20.35 | 20.35 | 1,092,900 | +0.14(+0.69%) |
Mar 31, 2010 | 20.51 | 20.57 | 20.16 | 20.21 | 1,055,001 | -0.35(-1.70%) |
Mar 30, 2010 | 20.39 | 20.75 | 20.27 | 20.56 | 1,184,074 | +0.13(+0.64%) |
Mar 29, 2010 | 20.44 | 20.73 | 20.36 | 20.43 | 1,330,994 | +0.12(+0.59%) |
Mar 26, 2010 | 19.82 | 20.48 | 19.82 | 20.31 | 2,211,138 | +0.70(+3.57%) |
Mar 25, 2010 | 20.21 | 20.32 | 19.54 | 19.61 | 1,616,056 | -0.36(-1.80%) |
Mar 24, 2010 | 20.39 | 20.44 | 19.13 | 19.97 | 5,539,833 | -0.87(-4.17%) |
Mar 23, 2010 | 20.70 | 20.95 | 20.40 | 20.84 | 2,073,241 | -0.01(-0.05%) |
Mar 22, 2010 | 20.56 | 21.05 | 20.48 | 20.85 | 1,976,061 | -0.34(-1.60%) |
Mar 19, 2010 | 21.70 | 21.94 | 21.14 | 21.19 | 1,329,732 | -0.47(-2.17%) |
Mar 18, 2010 | 23.02 | 23.04 | 21.63 | 21.66 | 1,900,793 | -1.30(-5.66%) |
Mar 17, 2010 | 23.00 | 23.48 | 22.90 | 22.96 | 767,490 | +0.07(+0.31%) |
Mar 16, 2010 | 22.61 | 22.96 | 22.58 | 22.89 | 916,251 | +0.22(+0.97%) |
Mar 15, 2010 | 22.56 | 22.72 | 22.48 | 22.67 | 848,887 | -0.39(-1.69%) |
Mar 12, 2010 | 23.24 | 23.33 | 22.80 | 23.06 | 996,815 | +0.07(+0.30%) |
Mar 11, 2010 | 22.74 | 23.03 | 22.41 | 22.99 | 1,343,407 | +0.25(+1.10%) |
Mar 10, 2010 | 22.93 | 23.75 | 22.67 | 22.74 | 2,027,017 | +0.09(+0.40%) |
Mar 09, 2010 | 22.02 | 91.75 | 21.91 | 22.65 | 2,364,270 | +0.44(+1.98%) |
Mar 08, 2010 | 21.95 | 22.35 | 21.83 | 22.21 | 1,069,512 | +0.32(+1.46%) |
Mar 05, 2010 | 21.23 | 22.78 | 21.23 | 21.89 | 2,291,689 | +0.75(+3.55%) |
Mar 04, 2010 | 20.91 | 21.15 | 20.62 | 21.14 | 722,974 | +0.23(+1.10%) |
Mar 03, 2010 | 19.68 | 21.50 | 19.54 | 20.91 | 2,821,993 | +0.26(+1.25%) |
Mar 02, 2010 | 19.75 | 20.75 | 19.67 | 20.65 | 2,451,089 | +0.94(+4.78%) |