Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.70 | 19.10 | 18.65 | 18.84 | 610,491 | +0.14(+0.76%) |
May 27, 2010 | 18.75 | 18.81 | 18.47 | 18.70 | 604,571 | +0.24(+1.27%) |
May 26, 2010 | 18.90 | 19.02 | 18.44 | 18.47 | 648,625 | -0.30(-1.61%) |
May 25, 2010 | 18.31 | 18.79 | 18.20 | 18.77 | 632,233 | +0.20(+1.09%) |
May 24, 2010 | 18.71 | 18.85 | 18.57 | 18.57 | 410,295 | -0.12(-0.63%) |
May 21, 2010 | 18.41 | 18.82 | 18.35 | 18.68 | 920,270 | +0.12(+0.64%) |
May 20, 2010 | 18.56 | 18.93 | 18.37 | 18.57 | 563,180 | -0.58(-3.04%) |
May 19, 2010 | 19.33 | 19.54 | 19.09 | 19.15 | 704,940 | -0.18(-0.91%) |
May 18, 2010 | 19.55 | 19.72 | 19.22 | 19.32 | 362,405 | -0.08(-0.39%) |
May 17, 2010 | 19.22 | 19.43 | 18.83 | 19.40 | 907,004 | +0.25(+1.32%) |
May 14, 2010 | 19.05 | 19.42 | 19.04 | 19.15 | 982,832 | +0.04(+0.22%) |
May 13, 2010 | 18.89 | 19.40 | 18.68 | 19.10 | 2,043,269 | -0.49(-2.49%) |
May 12, 2010 | 19.28 | 19.61 | 19.10 | 19.59 | 1,373,268 | +0.44(+2.28%) |
May 11, 2010 | 19.27 | 19.41 | 19.06 | 19.16 | 991,366 | -0.26(-1.34%) |
May 10, 2010 | 19.28 | 19.43 | 18.94 | 19.42 | 692,199 | +0.86(+4.62%) |
May 07, 2010 | 18.81 | 19.13 | 18.39 | 18.56 | 1,197,331 | -0.23(-1.21%) |
May 06, 2010 | 19.53 | 19.63 | 17.89 | 18.79 | 1,651,621 | -0.83(-4.24%) |
May 05, 2010 | 19.91 | 20.29 | 19.53 | 19.62 | 946,302 | -0.34(-1.68%) |
May 04, 2010 | 20.13 | 20.13 | 19.82 | 19.95 | 594,805 | -0.40(-1.98%) |
May 03, 2010 | 19.79 | 20.36 | 19.77 | 20.36 | 570,948 | +0.64(+3.24%) |
Apr 30, 2010 | 20.25 | 20.31 | 19.71 | 19.72 | 668,584 | -0.47(-2.33%) |
Apr 29, 2010 | 19.86 | 20.21 | 19.77 | 20.19 | 485,031 | +0.46(+2.34%) |
Apr 28, 2010 | 20.21 | 20.23 | 19.62 | 19.73 | 1,170,476 | -0.48(-2.37%) |
Apr 27, 2010 | 20.55 | 20.70 | 20.20 | 20.20 | 580,559 | -0.39(-1.88%) |
Apr 26, 2010 | 20.80 | 20.86 | 20.58 | 20.59 | 470,165 | -0.25(-1.21%) |
Apr 23, 2010 | 21.20 | 21.20 | 20.67 | 20.84 | 343,191 | -0.36(-1.70%) |
Apr 22, 2010 | 20.41 | 21.24 | 20.37 | 21.20 | 921,330 | +0.60(+2.94%) |
Apr 21, 2010 | 20.57 | 20.78 | 20.50 | 20.60 | 695,099 | -0.01(-0.04%) |
Apr 20, 2010 | 20.52 | 20.74 | 20.42 | 20.61 | 933,325 | +0.12(+0.57%) |
Apr 19, 2010 | 20.79 | 21.15 | 20.44 | 20.49 | 1,459,420 | -0.32(-1.53%) |
Apr 16, 2010 | 21.20 | 21.46 | 20.57 | 20.81 | 2,844,694 | -1.19(-5.42%) |
Apr 15, 2010 | 21.95 | 22.14 | 21.73 | 22.00 | 976,083 | +0.07(+0.31%) |
Apr 14, 2010 | 21.16 | 21.93 | 21.16 | 21.93 | 1,068,379 | +0.81(+3.82%) |
Apr 13, 2010 | 21.38 | 21.41 | 20.96 | 21.13 | 1,101,222 | -0.25(-1.18%) |
Apr 12, 2010 | 21.08 | 21.52 | 21.08 | 21.38 | 1,376,405 | +0.48(+2.29%) |
Apr 09, 2010 | 20.84 | 20.94 | 20.68 | 20.90 | 519,498 | +0.13(+0.61%) |
Apr 08, 2010 | 20.50 | 21.03 | 20.46 | 20.78 | 699,040 | +0.20(+0.98%) |
Apr 07, 2010 | 20.51 | 20.80 | 20.45 | 20.57 | 791,023 | +0.18(+0.86%) |
Apr 06, 2010 | 19.62 | 20.51 | 19.36 | 20.40 | 1,636,058 | +0.13(+0.64%) |
Apr 05, 2010 | 20.08 | 20.40 | 20.05 | 20.27 | 732,859 | +0.31(+1.54%) |
Apr 01, 2010 | 19.93 | 19.96 | 19.96 | 19.96 | 696,146 | +0.18(+0.93%) |
Mar 31, 2010 | 19.68 | 19.94 | 19.48 | 19.78 | 665,820 | -0.03(-0.17%) |
Mar 30, 2010 | 19.86 | 19.98 | 19.70 | 19.81 | 563,749 | +0.01(+0.04%) |
Mar 29, 2010 | 19.64 | 19.82 | 19.55 | 19.80 | 767,932 | +0.22(+1.11%) |
Mar 26, 2010 | 19.63 | 19.79 | 19.50 | 19.58 | 428,974 | +0.06(+0.30%) |
Mar 25, 2010 | 19.74 | 19.93 | 19.52 | 19.52 | 1,275,127 | -0.20(-1.02%) |
Mar 24, 2010 | 19.79 | 19.89 | 19.63 | 19.73 | 788,753 | -0.21(-1.05%) |
Mar 23, 2010 | 19.89 | 19.96 | 19.63 | 19.94 | 618,729 | -0.03(-0.17%) |
Mar 22, 2010 | 19.49 | 20.12 | 19.26 | 19.97 | 1,219,002 | -0.11(-0.54%) |
Mar 19, 2010 | 20.37 | 20.51 | 19.84 | 20.08 | 1,442,029 | -0.21(-1.04%) |
Mar 18, 2010 | 20.48 | 20.56 | 20.17 | 20.29 | 865,564 | -0.12(-0.58%) |
Mar 17, 2010 | 20.72 | 20.89 | 20.31 | 20.41 | 1,576,684 | +0.99(+5.10%) |
Mar 16, 2010 | 19.41 | 19.52 | 19.07 | 19.42 | 422,148 | +0.08(+0.39%) |
Mar 15, 2010 | 19.17 | 19.52 | 19.12 | 19.34 | 520,250 | -0.05(-0.26%) |
Mar 12, 2010 | 19.52 | 19.55 | 19.30 | 19.39 | 510,770 | -0.06(-0.30%) |
Mar 11, 2010 | 19.06 | 19.49 | 19.02 | 19.45 | 746,268 | +0.27(+1.40%) |
Mar 10, 2010 | 19.40 | 19.48 | 19.13 | 19.18 | 731,447 | -0.18(-0.95%) |
Mar 09, 2010 | 19.25 | 19.57 | 19.23 | 19.36 | 1,156,811 | +0.13(+0.70%) |
Mar 08, 2010 | 18.90 | 19.28 | 18.89 | 19.23 | 745,377 | +0.25(+1.33%) |
Mar 05, 2010 | 18.65 | 19.02 | 18.40 | 18.98 | 1,186,218 | +0.36(+1.94%) |
Mar 04, 2010 | 18.51 | 18.81 | 18.39 | 18.62 | 1,061,577 | +0.09(+0.50%) |
Mar 03, 2010 | 18.20 | 18.55 | 18.11 | 18.53 | 1,064,749 | +0.30(+1.66%) |
Mar 02, 2010 | 18.09 | 18.32 | 18.00 | 18.22 | 1,239,762 | +0.14(+0.79%) |