Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.06 | 19.23 | 18.95 | 19.06 | 398,890 | -0.07(-0.35%) |
May 27, 2010 | 19.24 | 19.38 | 19.00 | 19.13 | 592,849 | +0.19(+1.02%) |
May 26, 2010 | 18.93 | 19.27 | 18.80 | 18.94 | 665,849 | +0.12(+0.63%) |
May 25, 2010 | 18.67 | 18.91 | 18.43 | 18.82 | 848,430 | -0.21(-1.10%) |
May 24, 2010 | 19.36 | 19.36 | 19.02 | 19.03 | 482,459 | -0.33(-1.69%) |
May 21, 2010 | 18.71 | 19.36 | 18.71 | 19.36 | 1,067,026 | +0.41(+2.18%) |
May 20, 2010 | 18.75 | 19.34 | 18.74 | 18.95 | 1,018,886 | -0.62(-3.18%) |
May 19, 2010 | 19.93 | 20.06 | 19.26 | 19.57 | 1,103,603 | -0.47(-2.35%) |
May 18, 2010 | 20.75 | 20.98 | 19.96 | 20.04 | 619,652 | -0.60(-2.89%) |
May 17, 2010 | 20.62 | 21.02 | 20.15 | 20.64 | 514,915 | -0.07(-0.33%) |
May 14, 2010 | 20.70 | 20.78 | 20.50 | 20.70 | 446,115 | -0.19(-0.92%) |
May 13, 2010 | 21.06 | 21.12 | 20.77 | 20.90 | 421,267 | -0.15(-0.72%) |
May 12, 2010 | 21.21 | 21.32 | 20.75 | 21.05 | 712,183 | -0.08(-0.40%) |
May 11, 2010 | 21.14 | 21.37 | 21.07 | 21.13 | 374,483 | -0.28(-1.33%) |
May 10, 2010 | 21.24 | 21.42 | 21.18 | 21.42 | 374,681 | +1.00(+4.92%) |
May 07, 2010 | 20.63 | 21.19 | 20.24 | 20.41 | 1,198,269 | -0.94(-4.39%) |
May 06, 2010 | 21.49 | 21.76 | 20.82 | 21.35 | 840,212 | -0.59(-2.71%) |
May 05, 2010 | 21.67 | 21.95 | 21.45 | 21.94 | 498,584 | -0.02(-0.08%) |
May 04, 2010 | 22.14 | 22.30 | 21.83 | 21.96 | 725,856 | -0.35(-1.58%) |
May 03, 2010 | 22.43 | 22.43 | 21.99 | 22.31 | 422,846 | +0.01(+0.04%) |
Apr 30, 2010 | 22.33 | 22.74 | 21.96 | 22.30 | 626,195 | -0.11(-0.49%) |
Apr 29, 2010 | 23.86 | 23.86 | 21.78 | 22.41 | 752,473 | -1.26(-5.31%) |
Apr 28, 2010 | 23.58 | 23.78 | 23.38 | 23.67 | 244,573 | +0.27(+1.15%) |
Apr 27, 2010 | 24.09 | 24.09 | 23.38 | 23.40 | 447,999 | -0.72(-2.99%) |
Apr 26, 2010 | 24.21 | 24.47 | 24.03 | 24.12 | 322,906 | -0.13(-0.55%) |
Apr 23, 2010 | 23.84 | 24.30 | 23.64 | 24.26 | 316,727 | +0.47(+1.97%) |
Apr 22, 2010 | 23.54 | 23.85 | 23.45 | 23.79 | 366,548 | +0.16(+0.67%) |
Apr 21, 2010 | 23.93 | 24.06 | 23.48 | 23.63 | 504,278 | -0.36(-1.50%) |
Apr 20, 2010 | 23.94 | 24.29 | 23.94 | 23.99 | 300,696 | +0.05(+0.21%) |
Apr 19, 2010 | 24.25 | 24.46 | 23.72 | 23.94 | 433,652 | -0.42(-1.72%) |
Apr 16, 2010 | 24.66 | 24.78 | 24.13 | 24.36 | 381,174 | -0.18(-0.72%) |
Apr 15, 2010 | 24.33 | 24.70 | 24.30 | 24.53 | 543,324 | +0.25(+1.03%) |
Apr 14, 2010 | 24.26 | 24.34 | 23.94 | 24.28 | 204,754 | +0.20(+0.83%) |
Apr 13, 2010 | 24.02 | 24.27 | 23.86 | 24.08 | 191,260 | -0.03(-0.10%) |
Apr 12, 2010 | 24.08 | 24.15 | 23.95 | 24.10 | 190,812 | +0.07(+0.28%) |
Apr 09, 2010 | 24.13 | 24.13 | 23.80 | 24.04 | 148,727 | +0.02(+0.07%) |
Apr 08, 2010 | 24.13 | 24.16 | 23.85 | 24.02 | 262,555 | -0.13(-0.55%) |
Apr 07, 2010 | 24.20 | 24.31 | 24.02 | 24.15 | 256,004 | -0.13(-0.55%) |
Apr 06, 2010 | 24.10 | 24.32 | 24.10 | 24.29 | 209,291 | +0.17(+0.69%) |
Apr 05, 2010 | 24.07 | 24.25 | 23.82 | 24.12 | 273,382 | +0.17(+0.70%) |
Apr 01, 2010 | 23.76 | 23.95 | 23.95 | 23.95 | 307,087 | +0.31(+1.31%) |
Mar 31, 2010 | 23.96 | 24.19 | 23.62 | 23.64 | 405,086 | -0.43(-1.77%) |
Mar 30, 2010 | 23.75 | 24.23 | 23.66 | 24.07 | 354,373 | +0.34(+1.41%) |
Mar 29, 2010 | 23.43 | 23.81 | 23.31 | 23.74 | 487,383 | +0.47(+2.02%) |
Mar 26, 2010 | 23.74 | 23.81 | 23.23 | 23.27 | 617,338 | -0.42(-1.77%) |
Mar 25, 2010 | 23.96 | 23.96 | 23.65 | 23.69 | 434,334 | -0.08(-0.35%) |
Mar 24, 2010 | 23.71 | 23.79 | 23.35 | 23.77 | 574,577 | +0.01(+0.03%) |
Mar 23, 2010 | 23.72 | 23.80 | 23.54 | 23.76 | 765,993 | -0.07(-0.28%) |
Mar 22, 2010 | 23.17 | 23.88 | 23.15 | 23.83 | 500,709 | +0.49(+2.12%) |
Mar 19, 2010 | 23.22 | 23.45 | 23.10 | 23.33 | 741,268 | +0.21(+0.91%) |
Mar 18, 2010 | 23.09 | 23.13 | 22.83 | 23.12 | 521,494 | +0.12(+0.51%) |
Mar 17, 2010 | 23.07 | 23.13 | 22.88 | 23.01 | 357,563 | -0.08(-0.36%) |
Mar 16, 2010 | 22.86 | 23.09 | 22.71 | 23.09 | 271,147 | +0.31(+1.36%) |
Mar 15, 2010 | 22.57 | 22.85 | 22.51 | 22.78 | 208,881 | +0.10(+0.44%) |
Mar 12, 2010 | 22.83 | 22.83 | 22.49 | 22.68 | 274,200 | -0.11(-0.48%) |
Mar 11, 2010 | 22.50 | 22.80 | 22.30 | 22.79 | 419,523 | +0.13(+0.55%) |
Mar 10, 2010 | 22.12 | 22.66 | 22.03 | 22.66 | 531,659 | +0.47(+2.11%) |
Mar 09, 2010 | 22.04 | 22.22 | 21.83 | 22.20 | 432,116 | +0.13(+0.57%) |
Mar 08, 2010 | 22.07 | 22.29 | 21.88 | 22.07 | 195,767 | -0.17(-0.75%) |
Mar 05, 2010 | 21.97 | 22.26 | 21.75 | 22.24 | 365,102 | +0.39(+1.80%) |
Mar 04, 2010 | 22.02 | 22.02 | 21.69 | 21.84 | 310,555 | +0.04(+0.19%) |
Mar 03, 2010 | 21.84 | 22.20 | 21.78 | 21.80 | 298,034 | -0.01(-0.04%) |
Mar 02, 2010 | 21.62 | 21.95 | 21.44 | 21.81 | 400,627 | +0.18(+0.81%) |