Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.65 | 19.85 | 19.35 | 19.52 | 726,482 | -0.13(-0.66%) |
May 27, 2010 | 19.52 | 19.73 | 19.36 | 19.65 | 1,043,025 | +0.36(+1.87%) |
May 26, 2010 | 18.37 | 19.50 | 18.32 | 19.29 | 2,328,722 | +0.96(+5.24%) |
May 25, 2010 | 18.05 | 18.40 | 17.70 | 18.33 | 1,890,923 | -0.22(-1.19%) |
May 24, 2010 | 18.71 | 18.93 | 18.49 | 18.55 | 739,584 | -0.11(-0.59%) |
May 21, 2010 | 18.73 | 19.22 | 18.42 | 18.66 | 1,462,473 | -0.41(-2.15%) |
May 20, 2010 | 18.99 | 19.46 | 18.73 | 19.07 | 1,161,348 | -0.74(-3.74%) |
May 19, 2010 | 20.01 | 20.15 | 19.45 | 19.81 | 774,129 | -0.32(-1.59%) |
May 18, 2010 | 20.68 | 20.91 | 20.03 | 20.13 | 676,467 | -0.44(-2.14%) |
May 17, 2010 | 20.85 | 21.00 | 20.02 | 20.57 | 768,681 | -0.14(-0.68%) |
May 14, 2010 | 21.15 | 21.21 | 20.33 | 20.71 | 783,291 | -0.62(-2.91%) |
May 13, 2010 | 21.54 | 21.92 | 21.19 | 21.33 | 700,943 | -0.18(-0.84%) |
May 12, 2010 | 21.11 | 21.67 | 21.05 | 21.51 | 688,476 | +0.42(+1.99%) |
May 11, 2010 | 21.20 | 21.39 | 20.51 | 21.09 | 916,298 | +0.31(+1.49%) |
May 10, 2010 | 20.78 | 21.14 | 20.50 | 20.78 | 971,909 | +0.98(+4.95%) |
May 07, 2010 | 20.57 | 20.94 | 19.57 | 19.80 | 1,307,785 | -0.85(-4.12%) |
May 06, 2010 | 20.90 | 21.25 | 19.39 | 20.65 | 1,562,987 | -0.36(-1.71%) |
May 05, 2010 | 21.15 | 21.49 | 20.69 | 21.01 | 1,692,161 | -0.49(-2.28%) |
May 04, 2010 | 22.57 | 22.57 | 21.41 | 21.50 | 1,302,864 | -1.26(-5.54%) |
May 03, 2010 | 23.33 | 23.46 | 22.50 | 22.76 | 1,123,443 | -0.61(-2.61%) |
Apr 30, 2010 | 23.30 | 23.56 | 22.05 | 23.37 | 2,339,403 | +0.01(+0.04%) |
Apr 29, 2010 | 22.67 | 23.44 | 22.67 | 23.36 | 819,436 | +0.56(+2.46%) |
Apr 28, 2010 | 23.45 | 23.60 | 22.75 | 22.80 | 788,655 | -0.49(-2.10%) |
Apr 27, 2010 | 23.18 | 23.79 | 23.02 | 23.29 | 734,268 | +0.01(+0.04%) |
Apr 26, 2010 | 23.46 | 23.75 | 23.17 | 23.28 | 683,731 | -0.18(-0.77%) |
Apr 23, 2010 | 23.37 | 23.71 | 23.12 | 23.46 | 775,305 | +0.22(+0.95%) |
Apr 22, 2010 | 22.74 | 23.47 | 22.53 | 23.24 | 1,043,740 | +0.36(+1.57%) |
Apr 21, 2010 | 23.52 | 23.67 | 22.88 | 22.88 | 730,146 | -0.82(-3.46%) |
Apr 20, 2010 | 23.29 | 23.76 | 23.25 | 23.70 | 450,778 | +0.44(+1.89%) |
Apr 19, 2010 | 23.15 | 23.54 | 23.05 | 23.26 | 620,697 | -0.02(-0.09%) |
Apr 16, 2010 | 23.84 | 23.92 | 23.11 | 23.28 | 952,865 | -0.66(-2.76%) |
Apr 15, 2010 | 23.75 | 24.05 | 23.66 | 23.94 | 469,566 | +0.05(+0.21%) |
Apr 14, 2010 | 23.51 | 23.89 | 23.46 | 23.89 | 611,041 | +0.47(+2.01%) |
Apr 13, 2010 | 23.90 | 24.05 | 23.37 | 23.42 | 846,230 | -0.38(-1.60%) |
Apr 12, 2010 | 24.07 | 24.07 | 23.63 | 23.80 | 580,860 | -0.20(-0.83%) |
Apr 09, 2010 | 24.16 | 24.20 | 23.86 | 24.00 | 413,830 | -0.19(-0.79%) |
Apr 08, 2010 | 24.44 | 24.49 | 23.80 | 24.19 | 879,586 | -0.37(-1.51%) |
Apr 07, 2010 | 24.71 | 24.90 | 24.44 | 24.56 | 677,827 | -0.13(-0.53%) |
Apr 06, 2010 | 24.57 | 24.82 | 24.52 | 24.69 | 421,572 | -0.02(-0.08%) |
Apr 05, 2010 | 24.51 | 24.80 | 24.48 | 24.71 | 763,613 | +0.22(+0.90%) |
Apr 01, 2010 | 23.55 | 24.49 | 24.49 | 24.49 | 1,837,000 | +1.12(+4.79%) |
Mar 31, 2010 | 23.20 | 23.69 | 23.12 | 23.37 | 971,088 | +0.30(+1.30%) |
Mar 30, 2010 | 23.30 | 23.46 | 22.98 | 23.07 | 1,457,078 | -0.21(-0.90%) |
Mar 29, 2010 | 23.11 | 23.40 | 23.09 | 23.28 | 830,791 | +0.19(+0.82%) |
Mar 26, 2010 | 23.61 | 23.74 | 23.00 | 23.09 | 1,011,971 | -0.57(-2.41%) |
Mar 25, 2010 | 23.30 | 24.99 | 23.30 | 23.66 | 6,924,097 | +0.66(+2.87%) |
Mar 24, 2010 | 22.84 | 23.20 | 22.71 | 23.00 | 926,403 | +0.05(+0.22%) |
Mar 23, 2010 | 22.72 | 22.96 | 22.64 | 22.95 | 514,391 | +0.17(+0.75%) |
Mar 22, 2010 | 22.56 | 22.97 | 22.32 | 22.78 | 485,739 | +0.18(+0.80%) |
Mar 19, 2010 | 22.54 | 22.85 | 22.52 | 22.60 | 976,038 | -0.07(-0.31%) |
Mar 18, 2010 | 22.64 | 22.79 | 22.42 | 22.67 | 460,126 | -0.01(-0.04%) |
Mar 17, 2010 | 23.00 | 23.00 | 22.63 | 22.68 | 591,265 | -0.24(-1.05%) |
Mar 16, 2010 | 22.81 | 23.00 | 22.68 | 22.92 | 516,410 | +0.29(+1.28%) |
Mar 15, 2010 | 22.68 | 22.96 | 22.56 | 22.63 | 1,087,456 | -0.39(-1.69%) |
Mar 12, 2010 | 23.82 | 23.83 | 22.93 | 23.02 | 792,462 | -0.79(-3.32%) |
Mar 11, 2010 | 22.99 | 23.86 | 22.91 | 23.81 | 2,165,942 | +0.81(+3.52%) |
Mar 10, 2010 | 22.24 | 23.00 | 22.16 | 23.00 | 2,062,963 | +0.88(+3.98%) |
Mar 09, 2010 | 22.32 | 22.45 | 22.05 | 22.12 | 984,164 | -0.24(-1.07%) |
Mar 08, 2010 | 22.09 | 22.37 | 22.00 | 22.36 | 1,295,586 | +0.32(+1.45%) |
Mar 05, 2010 | 21.55 | 22.08 | 21.52 | 22.04 | 940,024 | +0.37(+1.71%) |
Mar 04, 2010 | 21.50 | 21.70 | 21.34 | 21.67 | 959,875 | +0.22(+1.03%) |
Mar 03, 2010 | 21.29 | 21.57 | 21.11 | 21.45 | 864,245 | +0.23(+1.08%) |
Mar 02, 2010 | 20.65 | 21.38 | 20.48 | 21.22 | 1,727,542 | +0.55(+2.66%) |