Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.17 | 21.00 | 20.09 | 20.17 | 672,319 | -0.90(-4.26%) |
May 27, 2010 | 20.90 | 21.07 | 20.71 | 21.07 | 500,778 | +0.82(+4.07%) |
May 26, 2010 | 20.24 | 20.72 | 20.10 | 20.24 | 1,631 | +0.28(+1.39%) |
May 25, 2010 | 20.13 | 20.21 | 19.54 | 19.96 | 1,235,353 | -0.75(-3.64%) |
May 24, 2010 | 20.92 | 21.14 | 20.70 | 20.72 | 452,719 | -0.29(-1.37%) |
May 21, 2010 | 20.91 | 21.48 | 20.66 | 21.00 | 1,077,045 | -0.23(-1.10%) |
May 20, 2010 | 21.19 | 21.84 | 21.09 | 21.24 | 1,014,489 | -1.18(-5.28%) |
May 19, 2010 | 22.81 | 23.07 | 22.14 | 22.42 | 794,427 | -0.48(-2.11%) |
May 18, 2010 | 23.23 | 23.56 | 22.87 | 22.90 | 1,101,955 | -0.11(-0.47%) |
May 17, 2010 | 22.65 | 23.10 | 22.54 | 23.01 | 1,273,209 | +0.43(+1.91%) |
May 14, 2010 | 22.58 | 22.98 | 22.12 | 22.58 | 703,126 | -0.30(-1.29%) |
May 13, 2010 | 22.41 | 23.75 | 22.41 | 22.88 | 980,635 | +0.79(+3.57%) |
May 12, 2010 | 21.35 | 22.27 | 21.33 | 22.09 | 548,620 | +0.74(+3.49%) |
May 11, 2010 | 21.31 | 21.54 | 21.21 | 21.34 | 703,193 | -0.31(-1.45%) |
May 10, 2010 | 21.34 | 21.68 | 21.24 | 21.66 | 699,169 | +1.34(+6.62%) |
May 07, 2010 | 21.08 | 21.21 | 20.17 | 20.31 | 960,278 | -0.88(-4.15%) |
May 06, 2010 | 21.48 | 21.89 | 19.82 | 21.19 | 1,150,710 | -1.31(-5.82%) |
May 05, 2010 | 22.20 | 22.58 | 21.52 | 22.50 | 1,006,405 | -0.06(-0.28%) |
May 04, 2010 | 23.91 | 23.91 | 22.38 | 22.56 | 718,319 | -1.60(-6.60%) |
May 03, 2010 | 23.23 | 24.27 | 23.09 | 24.16 | 461,059 | +0.96(+4.13%) |
Apr 30, 2010 | 24.26 | 24.36 | 23.20 | 23.20 | 636,540 | -0.96(-3.97%) |
Apr 29, 2010 | 23.92 | 24.28 | 23.65 | 24.16 | 611,369 | +0.36(+1.51%) |
Apr 28, 2010 | 23.74 | 24.41 | 23.54 | 23.80 | 687,205 | +0.19(+0.80%) |
Apr 27, 2010 | 24.04 | 24.34 | 23.54 | 23.61 | 559,680 | -0.57(-2.37%) |
Apr 26, 2010 | 24.07 | 24.38 | 23.97 | 24.19 | 320,349 | +0.07(+0.30%) |
Apr 23, 2010 | 23.93 | 24.11 | 23.66 | 24.11 | 337,185 | +0.22(+0.94%) |
Apr 22, 2010 | 23.46 | 23.91 | 23.29 | 23.89 | 346,435 | +0.25(+1.06%) |
Apr 21, 2010 | 23.40 | 23.74 | 23.13 | 23.64 | 529,965 | +0.26(+1.11%) |
Apr 20, 2010 | 23.53 | 23.66 | 23.20 | 23.38 | 553,052 | -0.08(-0.34%) |
Apr 19, 2010 | 23.40 | 23.56 | 23.13 | 23.46 | 629,715 | -0.10(-0.42%) |
Apr 16, 2010 | 23.51 | 23.65 | 23.28 | 23.56 | 563,544 | +0.02(+0.08%) |
Apr 15, 2010 | 23.21 | 23.59 | 23.18 | 23.54 | 271,339 | +0.23(+1.00%) |
Apr 14, 2010 | 23.25 | 23.34 | 23.10 | 23.31 | 522,061 | +0.12(+0.50%) |
Apr 13, 2010 | 22.99 | 23.22 | 22.80 | 23.19 | 490,486 | +0.11(+0.47%) |
Apr 12, 2010 | 22.99 | 23.10 | 22.79 | 23.08 | 318,364 | +0.04(+0.19%) |
Apr 09, 2010 | 22.93 | 23.14 | 22.76 | 23.04 | 662,640 | +0.17(+0.74%) |
Apr 08, 2010 | 22.86 | 22.90 | 22.30 | 22.87 | 494,860 | -0.03(-0.12%) |
Apr 07, 2010 | 22.81 | 23.14 | 22.56 | 22.90 | 409,931 | +0.00(+0.00%) |
Apr 06, 2010 | 22.74 | 22.99 | 22.69 | 22.90 | 249,657 | -0.02(-0.08%) |
Apr 05, 2010 | 22.75 | 22.91 | 22.63 | 22.91 | 350,111 | +0.28(+1.23%) |
Apr 01, 2010 | 22.19 | 22.64 | 22.64 | 22.64 | 392,540 | +0.53(+2.39%) |
Mar 31, 2010 | 22.18 | 22.38 | 21.98 | 22.11 | 477,837 | -0.11(-0.48%) |
Mar 30, 2010 | 22.12 | 22.39 | 22.05 | 22.21 | 479,696 | +0.12(+0.53%) |
Mar 29, 2010 | 21.96 | 22.13 | 21.78 | 22.10 | 425,960 | +0.22(+1.02%) |
Mar 26, 2010 | 21.76 | 22.00 | 21.71 | 21.87 | 646,849 | +0.13(+0.62%) |
Mar 25, 2010 | 21.84 | 21.96 | 21.69 | 21.74 | 513,182 | -0.01(-0.04%) |
Mar 24, 2010 | 22.21 | 22.21 | 21.59 | 21.75 | 449,067 | -0.65(-2.92%) |
Mar 23, 2010 | 22.09 | 22.44 | 21.84 | 22.40 | 344,942 | +0.30(+1.38%) |
Mar 22, 2010 | 21.63 | 22.27 | 21.46 | 22.10 | 338,878 | +0.36(+1.65%) |
Mar 19, 2010 | 22.21 | 22.38 | 21.71 | 21.74 | 418,584 | -0.47(-2.10%) |
Mar 18, 2010 | 22.31 | 22.44 | 22.11 | 22.21 | 199,750 | -0.16(-0.72%) |
Mar 17, 2010 | 22.43 | 22.49 | 22.22 | 22.37 | 332,212 | +0.05(+0.24%) |
Mar 16, 2010 | 22.30 | 22.41 | 22.03 | 22.31 | 312,179 | +0.04(+0.20%) |
Mar 15, 2010 | 22.15 | 22.30 | 21.98 | 22.27 | 281,934 | +0.13(+0.61%) |
Mar 12, 2010 | 22.41 | 22.49 | 21.90 | 22.13 | 414,003 | -0.23(-1.04%) |
Mar 11, 2010 | 22.14 | 22.38 | 21.73 | 22.37 | 359,805 | +0.13(+0.60%) |
Mar 10, 2010 | 21.82 | 22.27 | 21.69 | 22.23 | 682,574 | +0.48(+2.18%) |
Mar 09, 2010 | 21.51 | 21.81 | 21.23 | 21.76 | 456,686 | +0.17(+0.79%) |
Mar 08, 2010 | 21.78 | 21.86 | 21.52 | 21.59 | 284,078 | -0.11(-0.50%) |
Mar 05, 2010 | 21.27 | 21.78 | 21.26 | 21.69 | 408,655 | +0.55(+2.59%) |
Mar 04, 2010 | 21.43 | 21.55 | 20.86 | 21.15 | 430,954 | -0.16(-0.76%) |
Mar 03, 2010 | 21.09 | 21.78 | 21.06 | 21.31 | 462,144 | +0.36(+1.72%) |
Mar 02, 2010 | 20.92 | 21.57 | 20.81 | 20.95 | 740,593 | +0.03(+0.17%) |