Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.14 | 21.76 | 21.06 | 21.51 | 368,237 | +0.37(+1.76%) |
May 27, 2010 | 20.58 | 21.18 | 20.03 | 21.14 | 483,161 | +0.91(+4.48%) |
May 26, 2010 | 20.68 | 21.19 | 20.04 | 20.23 | 482,299 | -0.25(-1.20%) |
May 25, 2010 | 19.49 | 20.53 | 19.37 | 20.48 | 419,400 | +0.60(+2.99%) |
May 24, 2010 | 20.15 | 20.34 | 19.74 | 19.89 | 174,849 | -0.22(-1.11%) |
May 21, 2010 | 19.62 | 20.62 | 19.44 | 20.11 | 599,114 | +0.29(+1.46%) |
May 20, 2010 | 19.77 | 20.48 | 19.69 | 19.82 | 608,397 | -0.90(-4.35%) |
May 19, 2010 | 19.99 | 21.16 | 19.99 | 20.72 | 684,984 | +0.59(+2.93%) |
May 18, 2010 | 20.75 | 21.15 | 20.07 | 20.13 | 377,734 | -0.41(-1.99%) |
May 17, 2010 | 19.90 | 20.56 | 19.54 | 20.54 | 437,395 | +0.71(+3.58%) |
May 14, 2010 | 20.05 | 20.14 | 19.62 | 19.83 | 484,805 | -0.37(-1.84%) |
May 13, 2010 | 21.39 | 21.39 | 19.92 | 20.20 | 548,227 | -1.16(-5.44%) |
May 12, 2010 | 20.93 | 21.41 | 20.67 | 21.37 | 296,374 | +0.53(+2.54%) |
May 11, 2010 | 20.78 | 20.96 | 20.21 | 20.84 | 340,204 | -0.09(-0.42%) |
May 10, 2010 | 20.55 | 20.93 | 20.39 | 20.92 | 343,969 | +0.82(+4.10%) |
May 07, 2010 | 20.47 | 20.70 | 19.74 | 20.10 | 459,893 | -0.49(-2.36%) |
May 06, 2010 | 20.47 | 20.97 | 19.55 | 20.58 | 746,174 | +0.01(+0.05%) |
May 05, 2010 | 20.05 | 20.97 | 19.42 | 20.57 | 448,518 | +0.86(+4.35%) |
May 04, 2010 | 19.67 | 19.96 | 19.43 | 19.72 | 389,919 | -0.11(-0.58%) |
May 03, 2010 | 19.66 | 19.92 | 19.39 | 19.83 | 244,536 | +0.20(+1.03%) |
Apr 30, 2010 | 20.61 | 20.71 | 19.39 | 19.63 | 495,374 | -1.01(-4.90%) |
Apr 29, 2010 | 20.13 | 20.70 | 20.00 | 20.64 | 404,706 | +0.60(+3.00%) |
Apr 28, 2010 | 20.22 | 20.22 | 19.67 | 20.04 | 343,617 | -0.18(-0.89%) |
Apr 27, 2010 | 21.04 | 21.22 | 20.16 | 20.22 | 263,632 | -0.85(-4.04%) |
Apr 26, 2010 | 21.20 | 21.25 | 20.86 | 21.07 | 217,879 | -0.10(-0.49%) |
Apr 23, 2010 | 21.10 | 21.32 | 20.82 | 21.17 | 300,601 | +0.02(+0.08%) |
Apr 22, 2010 | 20.37 | 21.22 | 20.28 | 21.16 | 460,389 | +0.61(+2.95%) |
Apr 21, 2010 | 19.69 | 20.58 | 19.38 | 20.55 | 464,373 | +0.78(+3.95%) |
Apr 20, 2010 | 19.81 | 19.96 | 19.64 | 19.77 | 138,134 | -0.05(-0.25%) |
Apr 19, 2010 | 19.73 | 19.92 | 19.30 | 19.82 | 337,002 | -0.03(-0.14%) |
Apr 16, 2010 | 19.93 | 19.97 | 19.59 | 19.85 | 227,195 | -0.07(-0.33%) |
Apr 15, 2010 | 20.14 | 20.14 | 19.84 | 19.91 | 129,649 | -0.17(-0.87%) |
Apr 14, 2010 | 19.66 | 20.09 | 19.60 | 20.09 | 236,366 | +0.51(+2.59%) |
Apr 13, 2010 | 19.51 | 19.67 | 19.22 | 19.58 | 591,426 | +0.03(+0.14%) |
Apr 12, 2010 | 19.71 | 19.72 | 19.45 | 19.55 | 357,523 | -0.11(-0.58%) |
Apr 09, 2010 | 19.74 | 20.00 | 19.55 | 19.67 | 471,287 | -0.11(-0.55%) |
Apr 08, 2010 | 19.76 | 19.89 | 19.08 | 19.78 | 557,582 | +0.03(+0.17%) |
Apr 07, 2010 | 19.79 | 20.10 | 19.66 | 19.74 | 416,037 | -0.16(-0.80%) |
Apr 06, 2010 | 19.68 | 20.03 | 19.57 | 19.90 | 350,456 | +0.16(+0.83%) |
Apr 05, 2010 | 19.67 | 19.75 | 19.48 | 19.74 | 361,175 | +0.07(+0.36%) |
Apr 01, 2010 | 19.54 | 19.67 | 19.67 | 19.67 | 453,124 | +0.17(+0.89%) |
Mar 31, 2010 | 19.60 | 19.74 | 19.41 | 19.49 | 521,643 | -0.11(-0.58%) |
Mar 30, 2010 | 19.56 | 19.89 | 19.41 | 19.61 | 335,582 | +0.10(+0.53%) |
Mar 29, 2010 | 19.60 | 19.65 | 19.24 | 19.50 | 239,440 | -0.11(-0.58%) |
Mar 26, 2010 | 19.67 | 19.92 | 19.38 | 19.62 | 301,095 | -0.09(-0.46%) |
Mar 25, 2010 | 20.39 | 20.39 | 19.68 | 19.71 | 504,949 | -0.65(-3.17%) |
Mar 24, 2010 | 20.36 | 20.64 | 20.13 | 20.35 | 386,884 | +0.08(+0.40%) |
Mar 23, 2010 | 20.04 | 20.33 | 19.73 | 20.27 | 544,468 | +0.29(+1.47%) |
Mar 22, 2010 | 18.45 | 20.14 | 18.17 | 19.98 | 1,212,402 | +1.56(+8.46%) |
Mar 19, 2010 | 18.70 | 18.76 | 17.98 | 18.42 | 5,374,544 | -0.19(-1.00%) |
Mar 18, 2010 | 18.37 | 18.76 | 18.32 | 18.60 | 536,033 | +0.28(+1.55%) |
Mar 17, 2010 | 18.03 | 18.38 | 17.91 | 18.32 | 396,060 | +0.37(+2.03%) |
Mar 16, 2010 | 18.00 | 18.20 | 17.82 | 17.96 | 373,444 | -0.07(-0.36%) |
Mar 15, 2010 | 17.99 | 18.16 | 17.87 | 18.02 | 584,826 | -0.10(-0.54%) |
Mar 12, 2010 | 18.36 | 18.46 | 18.10 | 18.12 | 301,487 | -0.23(-1.28%) |
Mar 11, 2010 | 18.41 | 18.51 | 18.08 | 18.35 | 401,297 | -0.20(-1.06%) |
Mar 10, 2010 | 18.46 | 18.59 | 17.94 | 18.55 | 511,676 | +0.06(+0.32%) |
Mar 09, 2010 | 19.11 | 19.11 | 18.37 | 18.49 | 716,155 | -0.61(-3.20%) |
Mar 08, 2010 | 19.17 | 19.17 | 18.98 | 19.10 | 191,438 | +0.02(+0.11%) |
Mar 05, 2010 | 19.07 | 19.20 | 18.87 | 19.08 | 149,417 | +0.14(+0.72%) |
Mar 04, 2010 | 19.06 | 19.17 | 18.87 | 18.94 | 120,523 | +0.01(+0.03%) |
Mar 03, 2010 | 19.20 | 19.21 | 18.89 | 18.94 | 144,651 | -0.19(-0.97%) |
Mar 02, 2010 | 18.98 | 19.16 | 18.71 | 19.12 | 178,918 | +0.11(+0.57%) |