Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.13 | 22.40 | 20.77 | 21.13 | 1,149,872 | -1.03(-4.65%) |
May 27, 2010 | 21.30 | 22.22 | 21.09 | 22.16 | 1,036,035 | +1.74(+8.50%) |
May 26, 2010 | 20.42 | 21.76 | 20.29 | 20.42 | 2,257 | -0.10(-0.51%) |
May 25, 2010 | 19.06 | 20.68 | 18.68 | 20.53 | 2,431,451 | +0.35(+1.75%) |
May 24, 2010 | 19.63 | 20.82 | 19.50 | 20.17 | 1,918,838 | +0.44(+2.22%) |
May 21, 2010 | 18.48 | 19.92 | 18.17 | 19.74 | 2,494,582 | +0.70(+3.66%) |
May 20, 2010 | 18.72 | 19.63 | 18.51 | 19.04 | 2,142,463 | -0.97(-4.86%) |
May 19, 2010 | 20.38 | 20.51 | 19.39 | 20.01 | 1,627,574 | -0.44(-2.14%) |
May 18, 2010 | 21.82 | 21.92 | 20.22 | 20.45 | 1,299,583 | -0.84(-3.94%) |
May 17, 2010 | 21.92 | 22.43 | 20.66 | 21.29 | 1,851,355 | -0.42(-1.93%) |
May 14, 2010 | 21.71 | 22.95 | 21.39 | 21.71 | 1,221,260 | -1.61(-6.91%) |
May 13, 2010 | 23.63 | 24.46 | 23.05 | 23.32 | 849,958 | -0.42(-1.77%) |
May 12, 2010 | 22.68 | 23.97 | 22.68 | 23.74 | 1,247,551 | +1.14(+5.06%) |
May 11, 2010 | 22.98 | 23.53 | 22.52 | 22.60 | 1,604,364 | +0.43(+1.94%) |
May 10, 2010 | 21.99 | 22.19 | 21.76 | 22.17 | 1,659,771 | +1.82(+8.95%) |
May 07, 2010 | 21.69 | 22.15 | 19.59 | 20.35 | 2,987,027 | -0.20(-0.97%) |
May 06, 2010 | 20.55 | 23.26 | 20.55 | 20.55 | 104 | -1.40(-6.39%) |
May 05, 2010 | 22.52 | 23.32 | 21.81 | 21.95 | 2,236,967 | -1.30(-5.58%) |
May 04, 2010 | 24.46 | 24.54 | 22.89 | 23.24 | 2,046,215 | -1.54(-6.23%) |
May 03, 2010 | 24.87 | 25.47 | 24.69 | 24.79 | 938,994 | +0.22(+0.89%) |
Apr 30, 2010 | 25.82 | 26.22 | 24.54 | 24.57 | 1,511,269 | -1.17(-4.56%) |
Apr 29, 2010 | 23.83 | 25.75 | 23.83 | 25.74 | 1,444,552 | +2.22(+9.44%) |
Apr 28, 2010 | 23.46 | 24.35 | 22.46 | 23.52 | 1,616,731 | +0.28(+1.19%) |
Apr 27, 2010 | 25.01 | 25.01 | 23.14 | 23.24 | 1,289,753 | -1.92(-7.62%) |
Apr 26, 2010 | 25.36 | 25.96 | 25.15 | 25.16 | 1,115,418 | -0.18(-0.72%) |
Apr 23, 2010 | 24.20 | 25.61 | 24.17 | 25.34 | 1,380,510 | +1.10(+4.52%) |
Apr 22, 2010 | 23.12 | 24.26 | 22.85 | 24.25 | 747,368 | +0.74(+3.16%) |
Apr 21, 2010 | 23.26 | 23.50 | 22.64 | 23.50 | 1,297,164 | +0.22(+0.94%) |
Apr 20, 2010 | 23.13 | 23.79 | 23.13 | 23.28 | 436,300 | +0.38(+1.67%) |
Apr 19, 2010 | 22.92 | 23.29 | 22.21 | 22.90 | 768,838 | -0.27(-1.15%) |
Apr 16, 2010 | 23.94 | 24.34 | 22.59 | 23.17 | 1,001,074 | -1.01(-4.18%) |
Apr 15, 2010 | 24.60 | 24.67 | 23.83 | 24.18 | 931,008 | -0.42(-1.71%) |
Apr 14, 2010 | 23.83 | 24.77 | 23.77 | 24.60 | 839,943 | +0.96(+4.07%) |
Apr 13, 2010 | 23.38 | 23.85 | 23.00 | 23.64 | 919,419 | +0.38(+1.64%) |
Apr 12, 2010 | 23.28 | 23.70 | 23.11 | 23.25 | 731,730 | +0.06(+0.25%) |
Apr 09, 2010 | 23.24 | 23.55 | 22.98 | 23.20 | 640,937 | +0.06(+0.25%) |
Apr 08, 2010 | 22.95 | 23.58 | 22.41 | 23.14 | 855,048 | -0.05(-0.21%) |
Apr 07, 2010 | 23.56 | 23.67 | 22.72 | 23.19 | 1,068,032 | -0.45(-1.90%) |
Apr 06, 2010 | 23.99 | 24.24 | 23.53 | 23.64 | 854,775 | -0.32(-1.35%) |
Apr 05, 2010 | 23.74 | 24.41 | 23.48 | 23.96 | 1,192,427 | +0.51(+2.20%) |
Apr 01, 2010 | 22.87 | 23.44 | 23.44 | 23.44 | 775,309 | +0.90(+3.97%) |
Mar 31, 2010 | 22.46 | 23.02 | 22.44 | 22.55 | 570,090 | -0.39(-1.70%) |
Mar 30, 2010 | 23.19 | 23.50 | 22.82 | 22.94 | 545,660 | -0.08(-0.33%) |
Mar 29, 2010 | 23.40 | 23.55 | 22.80 | 23.02 | 436,284 | -0.18(-0.78%) |
Mar 26, 2010 | 23.22 | 23.34 | 22.66 | 23.20 | 599,558 | +0.08(+0.33%) |
Mar 25, 2010 | 23.52 | 23.84 | 23.10 | 23.12 | 972,082 | -0.06(-0.25%) |
Mar 24, 2010 | 23.31 | 23.35 | 22.83 | 23.18 | 838,340 | -0.29(-1.22%) |
Mar 23, 2010 | 22.35 | 23.53 | 22.21 | 23.46 | 1,790,486 | +1.24(+5.58%) |
Mar 22, 2010 | 20.63 | 22.41 | 20.21 | 22.22 | 1,843,653 | +1.32(+6.29%) |
Mar 19, 2010 | 21.91 | 22.08 | 20.77 | 20.91 | 1,844,806 | -0.85(-3.90%) |
Mar 18, 2010 | 22.00 | 22.25 | 21.54 | 21.76 | 488,481 | -0.14(-0.65%) |
Mar 17, 2010 | 21.80 | 22.13 | 21.63 | 21.90 | 598,110 | +0.13(+0.61%) |
Mar 16, 2010 | 21.16 | 21.79 | 20.85 | 21.77 | 1,087,703 | +0.77(+3.68%) |
Mar 15, 2010 | 20.66 | 21.02 | 20.66 | 20.99 | 783,992 | +0.24(+1.15%) |
Mar 12, 2010 | 20.81 | 21.07 | 20.37 | 20.76 | 490,760 | +0.09(+0.42%) |
Mar 11, 2010 | 20.46 | 20.67 | 20.12 | 20.67 | 743,052 | +0.00(+0.00%) |
Mar 10, 2010 | 20.77 | 20.95 | 20.50 | 20.67 | 722,741 | -0.15(-0.73%) |
Mar 09, 2010 | 20.67 | 21.13 | 20.56 | 20.82 | 710,967 | -0.05(-0.23%) |
Mar 08, 2010 | 20.82 | 21.04 | 20.76 | 20.87 | 803,523 | +0.01(+0.05%) |
Mar 05, 2010 | 21.09 | 21.29 | 20.75 | 20.86 | 1,247,278 | -0.17(-0.82%) |
Mar 04, 2010 | 20.64 | 21.08 | 20.37 | 21.03 | 785,812 | +0.50(+2.41%) |
Mar 03, 2010 | 20.28 | 20.74 | 20.11 | 20.54 | 809,738 | +0.39(+1.93%) |
Mar 02, 2010 | 21.05 | 21.12 | 19.96 | 20.15 | 1,684,589 | -0.69(-3.29%) |