Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.77 | 22.99 | 22.52 | 22.54 | 464,617 | -0.23(-1.01%) |
May 27, 2010 | 22.56 | 22.86 | 22.51 | 22.77 | 475,543 | +0.59(+2.66%) |
May 26, 2010 | 22.17 | 22.62 | 21.99 | 22.18 | 311,271 | +0.08(+0.36%) |
May 25, 2010 | 21.86 | 22.15 | 21.53 | 22.10 | 326,214 | -0.22(-0.99%) |
May 24, 2010 | 22.54 | 22.68 | 22.28 | 22.32 | 331,968 | -0.16(-0.71%) |
May 21, 2010 | 21.76 | 22.60 | 21.50 | 22.48 | 564,445 | +0.45(+2.04%) |
May 20, 2010 | 22.21 | 23.06 | 21.97 | 22.03 | 544,865 | -1.36(-5.81%) |
May 19, 2010 | 23.87 | 24.03 | 23.26 | 23.39 | 363,390 | -0.57(-2.38%) |
May 18, 2010 | 23.94 | 24.35 | 23.87 | 23.96 | 632,069 | +0.13(+0.55%) |
May 17, 2010 | 23.66 | 23.87 | 23.29 | 23.83 | 786,951 | +0.34(+1.45%) |
May 14, 2010 | 23.53 | 23.74 | 23.08 | 23.49 | 859,337 | -0.39(-1.63%) |
May 13, 2010 | 22.90 | 24.04 | 22.89 | 23.88 | 1,036,250 | +0.89(+3.87%) |
May 12, 2010 | 22.29 | 23.21 | 22.29 | 22.99 | 1,068,760 | +0.79(+3.56%) |
May 11, 2010 | 22.10 | 22.80 | 21.26 | 22.20 | 1,551,367 | +1.34(+6.42%) |
May 10, 2010 | 20.61 | 20.87 | 20.20 | 20.86 | 723,321 | +1.57(+8.14%) |
May 07, 2010 | 19.62 | 19.74 | 18.93 | 19.29 | 457,770 | -0.41(-2.08%) |
May 06, 2010 | 20.33 | 20.48 | 19.00 | 19.70 | 558,125 | -0.71(-3.48%) |
May 05, 2010 | 20.59 | 20.73 | 20.35 | 20.41 | 331,461 | -0.48(-2.30%) |
May 04, 2010 | 20.74 | 20.99 | 20.05 | 20.89 | 615,681 | -0.09(-0.43%) |
May 03, 2010 | 20.98 | 21.21 | 20.68 | 20.98 | 349,623 | -0.01(-0.05%) |
Apr 30, 2010 | 21.89 | 22.00 | 20.95 | 20.99 | 370,714 | -0.90(-4.11%) |
Apr 29, 2010 | 21.56 | 22.00 | 21.44 | 21.89 | 288,992 | +0.39(+1.81%) |
Apr 28, 2010 | 21.62 | 21.68 | 21.34 | 21.50 | 342,908 | -0.08(-0.37%) |
Apr 27, 2010 | 21.55 | 21.92 | 21.49 | 21.58 | 306,804 | -0.02(-0.09%) |
Apr 26, 2010 | 21.28 | 21.71 | 21.27 | 21.60 | 179,890 | +0.33(+1.55%) |
Apr 23, 2010 | 21.50 | 21.50 | 21.10 | 21.27 | 246,837 | -0.29(-1.35%) |
Apr 22, 2010 | 21.31 | 21.57 | 20.96 | 21.56 | 203,582 | +0.01(+0.05%) |
Apr 21, 2010 | 21.68 | 21.80 | 21.41 | 21.55 | 354,963 | -0.07(-0.32%) |
Apr 20, 2010 | 21.36 | 21.84 | 21.36 | 21.62 | 282,056 | +0.30(+1.41%) |
Apr 19, 2010 | 21.26 | 21.49 | 20.85 | 21.32 | 589,084 | -0.05(-0.23%) |
Apr 16, 2010 | 21.87 | 21.98 | 21.24 | 21.37 | 402,013 | -0.51(-2.33%) |
Apr 15, 2010 | 21.78 | 21.98 | 21.75 | 21.88 | 230,015 | +0.02(+0.09%) |
Apr 14, 2010 | 21.42 | 21.90 | 21.42 | 21.86 | 257,060 | +0.57(+2.68%) |
Apr 13, 2010 | 21.47 | 21.62 | 21.13 | 21.29 | 372,488 | -0.14(-0.65%) |
Apr 12, 2010 | 20.92 | 21.48 | 20.77 | 21.43 | 446,837 | +0.51(+2.44%) |
Apr 09, 2010 | 20.93 | 21.07 | 20.66 | 20.92 | 772,933 | +0.05(+0.24%) |
Apr 08, 2010 | 20.76 | 20.92 | 20.53 | 20.87 | 394,091 | +0.12(+0.58%) |
Apr 07, 2010 | 20.83 | 20.99 | 20.58 | 20.75 | 864,353 | -0.03(-0.14%) |
Apr 06, 2010 | 20.75 | 20.85 | 20.49 | 20.78 | 720,691 | +0.00(+0.00%) |
Apr 05, 2010 | 20.45 | 20.92 | 20.39 | 20.78 | 970,168 | -0.07(-0.34%) |
Apr 01, 2010 | 21.39 | 20.85 | 20.85 | 20.85 | 640,800 | -0.50(-2.34%) |
Mar 31, 2010 | 21.27 | 21.67 | 21.22 | 21.35 | 667,121 | -0.03(-0.14%) |
Mar 30, 2010 | 21.00 | 21.45 | 20.90 | 21.38 | 933,947 | +0.48(+2.30%) |
Mar 29, 2010 | 21.33 | 21.38 | 20.50 | 20.90 | 846,143 | -0.33(-1.55%) |
Mar 26, 2010 | 21.39 | 21.56 | 20.80 | 21.23 | 780,460 | -0.05(-0.23%) |
Mar 25, 2010 | 22.26 | 22.26 | 21.23 | 21.28 | 576,578 | -0.82(-3.71%) |
Mar 24, 2010 | 22.54 | 22.56 | 22.04 | 22.10 | 181,511 | -0.46(-2.04%) |
Mar 23, 2010 | 22.60 | 22.77 | 22.45 | 22.56 | 182,354 | -0.10(-0.44%) |
Mar 22, 2010 | 22.13 | 22.73 | 21.95 | 22.66 | 366,448 | +0.37(+1.66%) |
Mar 19, 2010 | 22.81 | 22.86 | 22.09 | 22.29 | 770,919 | -0.41(-1.81%) |
Mar 18, 2010 | 23.01 | 23.06 | 22.67 | 22.70 | 278,714 | -0.42(-1.82%) |
Mar 17, 2010 | 22.33 | 23.27 | 21.90 | 23.12 | 834,775 | +0.34(+1.49%) |
Mar 16, 2010 | 22.46 | 22.78 | 22.41 | 22.78 | 397,192 | +0.26(+1.15%) |
Mar 15, 2010 | 22.61 | 22.92 | 22.48 | 22.52 | 361,961 | -0.10(-0.44%) |
Mar 12, 2010 | 22.45 | 22.62 | 22.05 | 22.62 | 457,757 | +0.17(+0.76%) |
Mar 11, 2010 | 22.19 | 22.47 | 21.93 | 22.45 | 425,205 | +0.10(+0.45%) |
Mar 10, 2010 | 22.14 | 22.35 | 22.00 | 22.35 | 300,156 | +0.16(+0.72%) |
Mar 09, 2010 | 21.83 | 22.29 | 21.81 | 22.19 | 276,381 | +0.27(+1.23%) |
Mar 08, 2010 | 21.78 | 22.14 | 21.63 | 21.92 | 492,954 | +0.19(+0.87%) |
Mar 05, 2010 | 21.43 | 21.80 | 21.31 | 21.73 | 588,772 | +0.33(+1.54%) |
Mar 04, 2010 | 21.16 | 21.46 | 20.82 | 21.40 | 687,913 | +0.39(+1.86%) |
Mar 03, 2010 | 21.85 | 22.16 | 20.90 | 21.01 | 1,045,423 | -0.75(-3.45%) |
Mar 02, 2010 | 21.83 | 22.03 | 21.71 | 21.76 | 664,214 | -0.10(-0.46%) |