Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.06 | 21.42 | 20.77 | 21.06 | 251,393 | -0.34(-1.57%) |
May 27, 2010 | 21.08 | 21.42 | 20.86 | 21.40 | 196,283 | +0.88(+4.28%) |
May 26, 2010 | 20.52 | 21.14 | 20.33 | 20.52 | 2,005 | -0.06(-0.30%) |
May 25, 2010 | 19.83 | 20.62 | 19.56 | 20.58 | 1,829 | +0.16(+0.79%) |
May 24, 2010 | 20.59 | 20.86 | 20.32 | 20.42 | 273,710 | -0.24(-1.18%) |
May 21, 2010 | 20.12 | 20.72 | 19.92 | 20.67 | 539,583 | +0.38(+1.88%) |
May 20, 2010 | 20.45 | 20.94 | 20.25 | 20.28 | 536,920 | -1.64(-7.49%) |
May 19, 2010 | 22.16 | 22.28 | 21.50 | 21.93 | 399,484 | -0.35(-1.58%) |
May 18, 2010 | 22.58 | 22.69 | 22.10 | 22.28 | 27,365 | -0.02(-0.10%) |
May 17, 2010 | 22.38 | 22.58 | 21.70 | 22.30 | 506,549 | +0.00(+0.00%) |
May 14, 2010 | 22.30 | 22.84 | 22.06 | 22.30 | 410,969 | -0.83(-3.60%) |
May 13, 2010 | 23.19 | 23.48 | 22.98 | 23.13 | 360,049 | -0.12(-0.53%) |
May 12, 2010 | 22.42 | 23.28 | 22.19 | 23.26 | 548,815 | +0.89(+4.00%) |
May 11, 2010 | 22.48 | 22.92 | 22.25 | 22.36 | 1,087 | +0.38(+1.73%) |
May 10, 2010 | 21.67 | 21.98 | 21.61 | 21.98 | 589,768 | +1.39(+6.75%) |
May 07, 2010 | 21.14 | 21.34 | 20.35 | 20.59 | 646,642 | -0.55(-2.59%) |
May 06, 2010 | 21.62 | 25.07 | 19.05 | 21.14 | 908,809 | -1.38(-6.14%) |
May 05, 2010 | 22.44 | 22.76 | 21.70 | 22.52 | 1,124,084 | -0.26(-1.13%) |
May 04, 2010 | 23.49 | 23.51 | 22.58 | 22.78 | 926,616 | -0.93(-3.94%) |
May 03, 2010 | 23.43 | 23.97 | 23.40 | 23.71 | 479,280 | +0.33(+1.40%) |
Apr 30, 2010 | 23.49 | 23.78 | 23.20 | 23.39 | 1,153,906 | -0.07(-0.29%) |
Apr 29, 2010 | 22.80 | 23.52 | 22.20 | 23.46 | 801,972 | +0.26(+1.11%) |
Apr 28, 2010 | 22.67 | 23.58 | 22.57 | 23.20 | 1,158,298 | +0.73(+3.25%) |
Apr 27, 2010 | 22.32 | 22.75 | 22.15 | 22.47 | 732,382 | +0.15(+0.68%) |
Apr 26, 2010 | 22.15 | 22.78 | 22.08 | 22.32 | 1,029,406 | +0.21(+0.93%) |
Apr 23, 2010 | 21.53 | 22.12 | 21.53 | 22.11 | 1,082,669 | +0.99(+4.68%) |
Apr 22, 2010 | 20.83 | 21.25 | 20.25 | 21.12 | 1,211,428 | +0.71(+3.46%) |
Apr 21, 2010 | 20.20 | 20.44 | 20.18 | 20.42 | 1,202 | +0.17(+0.86%) |
Apr 20, 2010 | 20.24 | 20.33 | 20.13 | 20.24 | 702 | +0.07(+0.34%) |
Apr 19, 2010 | 19.89 | 20.23 | 19.89 | 20.17 | 489,164 | +0.13(+0.64%) |
Apr 16, 2010 | 20.07 | 20.27 | 19.89 | 20.04 | 305,125 | -0.05(-0.26%) |
Apr 15, 2010 | 20.06 | 20.15 | 19.97 | 20.10 | 273,028 | -0.06(-0.30%) |
Apr 14, 2010 | 19.98 | 20.20 | 19.74 | 20.16 | 341,519 | +0.34(+1.73%) |
Apr 13, 2010 | 19.91 | 19.91 | 19.68 | 19.82 | 221,529 | -0.08(-0.38%) |
Apr 12, 2010 | 19.63 | 19.98 | 19.63 | 19.89 | 397,800 | +0.19(+0.96%) |
Apr 09, 2010 | 19.54 | 19.79 | 19.32 | 19.70 | 390,567 | +0.11(+0.58%) |
Apr 08, 2010 | 19.68 | 19.68 | 19.46 | 19.59 | 147,637 | -0.10(-0.50%) |
Apr 07, 2010 | 19.22 | 19.74 | 19.22 | 19.69 | 351,277 | +0.39(+2.01%) |
Apr 06, 2010 | 19.20 | 19.41 | 19.17 | 19.30 | 220,381 | +0.00(+0.00%) |
Apr 05, 2010 | 19.17 | 19.41 | 19.17 | 19.30 | 230,756 | +0.11(+0.59%) |
Apr 01, 2010 | 19.01 | 19.19 | 19.19 | 19.19 | 258,080 | +0.30(+1.61%) |
Mar 31, 2010 | 18.91 | 19.06 | 18.83 | 18.88 | 419,731 | -0.11(-0.60%) |
Mar 30, 2010 | 18.89 | 19.15 | 18.87 | 19.00 | 194,459 | +0.18(+0.97%) |
Mar 29, 2010 | 18.81 | 18.88 | 18.71 | 18.81 | 164,691 | +0.02(+0.08%) |
Mar 26, 2010 | 18.79 | 19.00 | 18.74 | 18.80 | 109,775 | -0.01(-0.04%) |
Mar 25, 2010 | 18.77 | 19.09 | 18.68 | 18.81 | 215,383 | +0.09(+0.49%) |
Mar 24, 2010 | 18.93 | 19.01 | 18.68 | 18.71 | 192,431 | -0.32(-1.68%) |
Mar 23, 2010 | 18.75 | 19.05 | 18.61 | 19.03 | 136,965 | +0.34(+1.83%) |
Mar 22, 2010 | 18.30 | 18.75 | 18.21 | 18.69 | 177,576 | +0.30(+1.65%) |
Mar 19, 2010 | 18.80 | 18.87 | 18.37 | 18.39 | 265,091 | -0.37(-1.99%) |
Mar 18, 2010 | 18.75 | 19.10 | 18.75 | 18.76 | 203,440 | -0.05(-0.24%) |
Mar 17, 2010 | 18.58 | 18.84 | 18.49 | 18.81 | 225,435 | +0.21(+1.10%) |
Mar 16, 2010 | 18.52 | 18.62 | 18.45 | 18.60 | 105,308 | +0.13(+0.70%) |
Mar 15, 2010 | 18.40 | 18.50 | 18.38 | 18.47 | 156,902 | +0.01(+0.04%) |
Mar 12, 2010 | 18.51 | 18.52 | 18.28 | 18.46 | 313,346 | -0.03(-0.16%) |
Mar 11, 2010 | 18.43 | 18.49 | 18.30 | 18.49 | 253,494 | -0.08(-0.41%) |
Mar 10, 2010 | 18.36 | 18.59 | 18.33 | 18.57 | 185,506 | +0.16(+0.87%) |
Mar 09, 2010 | 18.27 | 18.43 | 18.25 | 18.41 | 239,472 | +0.13(+0.71%) |
Mar 08, 2010 | 18.23 | 18.31 | 18.18 | 18.28 | 147,970 | +0.08(+0.42%) |
Mar 05, 2010 | 17.81 | 18.22 | 17.79 | 18.21 | 254,288 | +0.46(+2.57%) |
Mar 04, 2010 | 17.95 | 17.95 | 17.63 | 17.75 | 155,812 | -0.11(-0.60%) |
Mar 03, 2010 | 17.86 | 17.98 | 17.75 | 17.86 | 282,734 | +0.02(+0.13%) |
Mar 02, 2010 | 17.64 | 17.86 | 17.55 | 17.83 | 212,482 | +0.24(+1.34%) |