Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.35 | 19.53 | 18.99 | 19.19 | 585,412 | -0.16(-0.83%) |
May 27, 2010 | 19.19 | 19.52 | 19.05 | 19.35 | 785,170 | +0.40(+2.13%) |
May 26, 2010 | 19.08 | 19.28 | 18.89 | 18.94 | 767,899 | -0.04(-0.22%) |
May 25, 2010 | 18.59 | 19.04 | 18.58 | 18.99 | 706,689 | +0.04(+0.19%) |
May 24, 2010 | 19.22 | 19.35 | 18.92 | 18.95 | 590,116 | -0.26(-1.37%) |
May 21, 2010 | 18.84 | 19.24 | 18.64 | 19.21 | 1,484,959 | +0.36(+1.92%) |
May 20, 2010 | 19.06 | 19.55 | 18.85 | 18.85 | 1,003,341 | -0.83(-4.20%) |
May 19, 2010 | 19.85 | 20.16 | 19.58 | 19.68 | 483,072 | -0.17(-0.86%) |
May 18, 2010 | 20.74 | 20.74 | 19.80 | 19.85 | 647,837 | -0.67(-3.27%) |
May 17, 2010 | 20.22 | 20.58 | 19.95 | 20.52 | 1,024,614 | +0.33(+1.61%) |
May 14, 2010 | 20.55 | 20.64 | 20.11 | 20.19 | 1,176,141 | -0.47(-2.27%) |
May 13, 2010 | 20.83 | 20.96 | 20.65 | 20.66 | 449,164 | -0.29(-1.40%) |
May 12, 2010 | 21.11 | 21.11 | 20.75 | 20.96 | 564,031 | +0.02(+0.10%) |
May 11, 2010 | 20.87 | 21.11 | 20.46 | 20.94 | 561,658 | +0.21(+1.02%) |
May 10, 2010 | 20.39 | 21.10 | 20.25 | 20.73 | 927,061 | +0.67(+3.35%) |
May 07, 2010 | 20.31 | 20.65 | 19.96 | 20.05 | 935,296 | -0.17(-0.82%) |
May 06, 2010 | 20.84 | 21.06 | 19.62 | 20.22 | 973,261 | -0.75(-3.59%) |
May 05, 2010 | 20.98 | 21.11 | 20.78 | 20.97 | 550,261 | +0.01(+0.02%) |
May 04, 2010 | 21.19 | 21.20 | 20.91 | 20.97 | 583,477 | -0.43(-2.03%) |
May 03, 2010 | 21.49 | 21.65 | 21.22 | 21.40 | 523,838 | +0.02(+0.11%) |
Apr 30, 2010 | 21.79 | 21.92 | 21.37 | 21.38 | 845,318 | -0.29(-1.35%) |
Apr 29, 2010 | 21.53 | 21.87 | 21.34 | 21.67 | 487,739 | +0.30(+1.40%) |
Apr 28, 2010 | 21.49 | 21.71 | 21.26 | 21.37 | 462,838 | +0.03(+0.15%) |
Apr 27, 2010 | 21.56 | 21.85 | 21.29 | 21.34 | 874,073 | -0.14(-0.67%) |
Apr 26, 2010 | 22.12 | 22.20 | 21.48 | 21.48 | 829,653 | -0.66(-2.96%) |
Apr 23, 2010 | 22.27 | 22.31 | 22.00 | 22.14 | 499,487 | -0.06(-0.28%) |
Apr 22, 2010 | 21.93 | 22.25 | 21.75 | 22.20 | 673,386 | +0.24(+1.08%) |
Apr 21, 2010 | 21.59 | 21.97 | 21.49 | 21.96 | 918,123 | +0.38(+1.75%) |
Apr 20, 2010 | 21.25 | 21.59 | 21.10 | 21.59 | 613,708 | +0.41(+1.95%) |
Apr 19, 2010 | 20.95 | 21.33 | 20.85 | 21.17 | 975,940 | +0.21(+0.98%) |
Apr 16, 2010 | 21.40 | 21.53 | 20.44 | 20.97 | 1,135,619 | -0.30(-1.43%) |
Apr 15, 2010 | 21.58 | 21.86 | 21.19 | 21.27 | 769,025 | -0.27(-1.27%) |
Apr 14, 2010 | 21.09 | 21.56 | 21.09 | 21.55 | 871,429 | +0.49(+2.30%) |
Apr 13, 2010 | 21.26 | 21.26 | 20.83 | 21.06 | 1,092,308 | -0.64(-2.95%) |
Apr 12, 2010 | 21.65 | 21.71 | 21.35 | 21.70 | 588,030 | +0.06(+0.26%) |
Apr 09, 2010 | 21.54 | 21.64 | 21.44 | 21.64 | 511,849 | +0.17(+0.77%) |
Apr 08, 2010 | 21.22 | 21.56 | 21.17 | 21.48 | 485,143 | +0.12(+0.58%) |
Apr 07, 2010 | 21.57 | 21.60 | 21.19 | 21.35 | 471,584 | -0.15(-0.72%) |
Apr 06, 2010 | 21.10 | 21.55 | 21.03 | 21.51 | 477,328 | +0.25(+1.17%) |
Apr 05, 2010 | 21.22 | 21.26 | 21.06 | 21.26 | 381,598 | +0.03(+0.12%) |
Apr 01, 2010 | 21.39 | 21.24 | 21.24 | 21.24 | 354,907 | +0.00(+0.00%) |
Mar 31, 2010 | 21.10 | 21.48 | 21.10 | 21.24 | 618,873 | +0.11(+0.54%) |
Mar 30, 2010 | 21.13 | 21.30 | 21.00 | 21.12 | 430,520 | +0.07(+0.32%) |
Mar 29, 2010 | 21.14 | 21.23 | 20.80 | 21.06 | 378,813 | +0.04(+0.17%) |
Mar 26, 2010 | 21.29 | 21.39 | 20.89 | 21.02 | 534,923 | -0.17(-0.78%) |
Mar 25, 2010 | 21.45 | 21.60 | 21.09 | 21.18 | 707,005 | -0.06(-0.27%) |
Mar 24, 2010 | 21.48 | 21.50 | 21.18 | 21.24 | 301,938 | -0.30(-1.41%) |
Mar 23, 2010 | 21.56 | 21.58 | 21.29 | 21.55 | 414,352 | +0.06(+0.29%) |
Mar 22, 2010 | 21.11 | 21.50 | 21.06 | 21.48 | 562,752 | +0.27(+1.29%) |
Mar 19, 2010 | 21.46 | 21.46 | 21.01 | 21.21 | 1,347,460 | -0.18(-0.82%) |
Mar 18, 2010 | 21.40 | 21.42 | 21.21 | 21.39 | 312,242 | +0.04(+0.17%) |
Mar 17, 2010 | 21.15 | 21.42 | 20.99 | 21.35 | 644,369 | +0.31(+1.47%) |
Mar 16, 2010 | 20.74 | 21.07 | 20.67 | 21.04 | 908,847 | +0.40(+1.93%) |
Mar 15, 2010 | 20.67 | 20.74 | 20.43 | 20.64 | 780,026 | +0.05(+0.23%) |
Mar 12, 2010 | 20.78 | 20.94 | 20.30 | 20.60 | 1,770,652 | -0.14(-0.67%) |
Mar 11, 2010 | 20.78 | 20.82 | 20.66 | 20.74 | 567,295 | -0.11(-0.52%) |
Mar 10, 2010 | 20.74 | 20.92 | 20.71 | 20.84 | 724,572 | +0.09(+0.45%) |
Mar 09, 2010 | 20.78 | 20.91 | 20.71 | 20.75 | 476,273 | -0.15(-0.74%) |
Mar 08, 2010 | 21.37 | 21.37 | 20.79 | 20.91 | 554,122 | -0.08(-0.38%) |
Mar 05, 2010 | 20.67 | 20.99 | 20.62 | 20.99 | 543,448 | +0.32(+1.54%) |
Mar 04, 2010 | 20.75 | 20.75 | 20.59 | 20.67 | 446,116 | -0.03(-0.15%) |
Mar 03, 2010 | 20.83 | 20.88 | 20.67 | 20.70 | 368,764 | -0.03(-0.15%) |
Mar 02, 2010 | 20.73 | 20.89 | 20.63 | 20.73 | 364,115 | +0.04(+0.17%) |