Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.28 | 19.84 | 19.18 | 19.28 | 588,490 | -0.55(-2.77%) |
May 27, 2010 | 19.17 | 19.83 | 19.17 | 19.83 | 781,271 | +1.05(+5.61%) |
May 26, 2010 | 18.78 | 19.28 | 18.67 | 18.78 | 2,672 | +0.10(+0.52%) |
May 25, 2010 | 18.05 | 18.76 | 17.73 | 18.68 | 1,255,760 | +0.16(+0.86%) |
May 24, 2010 | 18.69 | 18.80 | 18.39 | 18.52 | 674,163 | -0.18(-0.96%) |
May 21, 2010 | 17.69 | 18.81 | 17.69 | 18.70 | 1,337,322 | +0.74(+4.13%) |
May 20, 2010 | 18.05 | 18.51 | 17.94 | 17.96 | 1,037,607 | -1.03(-5.45%) |
May 19, 2010 | 18.84 | 19.09 | 18.64 | 19.00 | 713,731 | -0.03(-0.18%) |
May 18, 2010 | 20.34 | 20.47 | 18.94 | 19.03 | 1,223,931 | -1.11(-5.50%) |
May 17, 2010 | 19.76 | 20.25 | 19.27 | 20.14 | 1,186,953 | +0.53(+2.69%) |
May 14, 2010 | 19.61 | 19.99 | 19.38 | 19.61 | 1,055,897 | -0.37(-1.84%) |
May 13, 2010 | 19.91 | 20.34 | 19.78 | 19.98 | 694,215 | -0.03(-0.17%) |
May 12, 2010 | 19.68 | 20.02 | 19.57 | 20.01 | 804,082 | +0.32(+1.63%) |
May 11, 2010 | 19.48 | 19.90 | 19.43 | 19.69 | 1,472,440 | -0.29(-1.47%) |
May 10, 2010 | 19.76 | 20.02 | 19.67 | 19.98 | 1,962,893 | +1.98(+10.97%) |
May 07, 2010 | 17.69 | 18.02 | 16.82 | 18.01 | 2,532,884 | +0.88(+5.14%) |
May 06, 2010 | 17.73 | 18.97 | 15.43 | 17.13 | 3,146 | -1.58(-8.45%) |
May 05, 2010 | 18.96 | 19.16 | 18.64 | 18.71 | 973,809 | -0.48(-2.50%) |
May 04, 2010 | 20.16 | 20.16 | 19.10 | 19.19 | 1,376,130 | -1.10(-5.43%) |
May 03, 2010 | 20.17 | 20.60 | 20.06 | 20.29 | 745,086 | +0.23(+1.13%) |
Apr 30, 2010 | 21.25 | 21.36 | 20.05 | 20.06 | 1,404,941 | -1.21(-5.71%) |
Apr 29, 2010 | 21.07 | 21.28 | 20.74 | 21.28 | 1,194,437 | +0.33(+1.59%) |
Apr 28, 2010 | 22.43 | 22.69 | 20.93 | 20.94 | 2,518,822 | -0.72(-3.33%) |
Apr 27, 2010 | 22.48 | 22.49 | 21.49 | 21.67 | 1,615,900 | -0.83(-3.68%) |
Apr 26, 2010 | 22.46 | 22.68 | 22.39 | 22.49 | 1,164,588 | +0.12(+0.54%) |
Apr 23, 2010 | 22.46 | 22.53 | 22.20 | 22.37 | 1,455,065 | -0.03(-0.12%) |
Apr 22, 2010 | 21.06 | 22.50 | 21.02 | 22.40 | 2,443,295 | +1.23(+5.80%) |
Apr 21, 2010 | 21.00 | 21.31 | 20.69 | 21.17 | 1,018,567 | +0.25(+1.18%) |
Apr 20, 2010 | 20.48 | 21.01 | 20.40 | 20.92 | 952,855 | +0.59(+2.92%) |
Apr 19, 2010 | 20.65 | 20.66 | 20.06 | 20.33 | 801,737 | -0.35(-1.68%) |
Apr 16, 2010 | 20.85 | 21.07 | 20.24 | 20.68 | 909,635 | -0.17(-0.80%) |
Apr 15, 2010 | 21.08 | 21.29 | 20.80 | 20.84 | 972,708 | -0.28(-1.33%) |
Apr 14, 2010 | 19.80 | 21.15 | 19.68 | 21.12 | 2,795,536 | +1.48(+7.51%) |
Apr 13, 2010 | 19.66 | 19.68 | 19.28 | 19.65 | 528,968 | +0.01(+0.03%) |
Apr 12, 2010 | 19.48 | 19.66 | 19.44 | 19.64 | 440,385 | +0.26(+1.34%) |
Apr 09, 2010 | 19.25 | 19.42 | 19.11 | 19.38 | 477,956 | +0.13(+0.69%) |
Apr 08, 2010 | 19.36 | 19.40 | 19.01 | 19.25 | 452,852 | -0.12(-0.62%) |
Apr 07, 2010 | 19.38 | 19.50 | 19.13 | 19.37 | 801,156 | -0.02(-0.10%) |
Apr 06, 2010 | 19.64 | 19.66 | 19.36 | 19.39 | 788,903 | -0.37(-1.89%) |
Apr 05, 2010 | 19.81 | 19.89 | 19.50 | 19.76 | 476,829 | +0.13(+0.68%) |
Apr 01, 2010 | 19.55 | 19.63 | 19.63 | 19.63 | 601,539 | +0.21(+1.07%) |
Mar 31, 2010 | 19.48 | 19.59 | 19.28 | 19.42 | 600,408 | -0.07(-0.38%) |
Mar 30, 2010 | 19.51 | 19.67 | 19.21 | 19.50 | 786,445 | +0.07(+0.34%) |
Mar 29, 2010 | 19.45 | 19.75 | 19.26 | 19.43 | 696,852 | +0.30(+1.57%) |
Mar 26, 2010 | 19.27 | 19.34 | 18.78 | 19.13 | 981,543 | -0.13(-0.66%) |
Mar 25, 2010 | 19.31 | 19.78 | 19.20 | 19.26 | 1,263,534 | +0.03(+0.17%) |
Mar 24, 2010 | 19.35 | 19.41 | 19.08 | 19.22 | 559,485 | -0.19(-0.96%) |
Mar 23, 2010 | 19.14 | 19.51 | 19.12 | 19.41 | 1,212,007 | +0.36(+1.89%) |
Mar 22, 2010 | 18.62 | 19.14 | 18.31 | 19.05 | 842,162 | +0.37(+1.96%) |
Mar 19, 2010 | 19.40 | 19.50 | 18.62 | 18.68 | 891,125 | -0.72(-3.72%) |
Mar 18, 2010 | 19.49 | 19.68 | 19.35 | 19.40 | 738,822 | -0.14(-0.72%) |
Mar 17, 2010 | 19.32 | 19.59 | 19.14 | 19.54 | 683,494 | +0.31(+1.60%) |
Mar 16, 2010 | 19.50 | 19.50 | 18.98 | 19.24 | 957,568 | -0.14(-0.72%) |
Mar 15, 2010 | 19.31 | 19.40 | 19.27 | 19.38 | 820,332 | -0.37(-1.89%) |
Mar 12, 2010 | 19.57 | 19.78 | 19.44 | 19.75 | 736,982 | +0.18(+0.92%) |
Mar 11, 2010 | 19.60 | 19.76 | 19.36 | 19.57 | 503,134 | -0.07(-0.37%) |
Mar 10, 2010 | 19.45 | 19.73 | 19.30 | 19.64 | 786,870 | +0.31(+1.59%) |
Mar 09, 2010 | 20.14 | 20.14 | 19.28 | 19.34 | 1,867,379 | -0.81(-4.01%) |
Mar 08, 2010 | 19.00 | 20.18 | 18.89 | 20.14 | 3,116,291 | +1.33(+7.10%) |
Mar 05, 2010 | 18.79 | 18.90 | 18.56 | 18.81 | 966,835 | +0.07(+0.39%) |
Mar 04, 2010 | 18.74 | 18.90 | 18.57 | 18.74 | 595,173 | +0.00(+0.00%) |
Mar 03, 2010 | 18.73 | 18.88 | 18.52 | 18.74 | 771,486 | -0.10(-0.53%) |
Mar 02, 2010 | 18.86 | 19.02 | 18.53 | 18.84 | 1,256,646 | -0.01(-0.07%) |