Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.04 | 20.26 | 19.79 | 20.04 | 531,340 | -0.09(-0.45%) |
May 27, 2010 | 20.04 | 20.16 | 19.80 | 20.13 | 691,147 | +0.60(+3.05%) |
May 26, 2010 | 19.61 | 19.97 | 19.37 | 19.53 | 716,920 | +0.06(+0.32%) |
May 25, 2010 | 19.15 | 19.54 | 18.83 | 19.47 | 1,035,554 | -0.22(-1.13%) |
May 24, 2010 | 19.88 | 20.12 | 19.69 | 19.69 | 541,652 | -0.26(-1.29%) |
May 21, 2010 | 19.49 | 20.21 | 19.42 | 19.95 | 1,125,778 | +0.09(+0.45%) |
May 20, 2010 | 19.77 | 20.33 | 19.76 | 19.86 | 1,295,982 | -0.96(-4.63%) |
May 19, 2010 | 21.02 | 21.09 | 20.26 | 20.82 | 949,407 | -0.26(-1.22%) |
May 18, 2010 | 22.08 | 22.22 | 20.98 | 21.08 | 789,134 | -0.78(-3.58%) |
May 17, 2010 | 21.99 | 22.27 | 21.36 | 21.86 | 854,137 | -0.07(-0.32%) |
May 14, 2010 | 21.93 | 21.99 | 21.39 | 21.93 | 786,372 | +0.06(+0.25%) |
May 13, 2010 | 22.36 | 22.47 | 21.72 | 21.88 | 537,799 | -0.53(-2.38%) |
May 12, 2010 | 22.08 | 22.47 | 21.98 | 22.41 | 818,442 | +0.51(+2.31%) |
May 11, 2010 | 22.12 | 22.21 | 21.83 | 21.90 | 477,006 | -0.02(-0.09%) |
May 10, 2010 | 21.70 | 21.93 | 21.66 | 21.93 | 755,784 | +0.91(+4.35%) |
May 07, 2010 | 21.31 | 21.78 | 20.63 | 21.01 | 1,408,837 | -0.49(-2.29%) |
May 06, 2010 | 21.75 | 22.02 | 20.21 | 21.50 | 1,357,004 | -0.49(-2.24%) |
May 05, 2010 | 21.99 | 22.17 | 21.57 | 21.99 | 806,590 | -0.27(-1.21%) |
May 04, 2010 | 22.85 | 22.87 | 22.10 | 22.27 | 760,539 | -0.91(-3.92%) |
May 03, 2010 | 22.81 | 23.24 | 22.49 | 23.17 | 670,768 | +0.55(+2.42%) |
Apr 30, 2010 | 23.72 | 23.73 | 22.56 | 22.63 | 951,832 | -1.01(-4.28%) |
Apr 29, 2010 | 23.58 | 23.82 | 23.33 | 23.64 | 412,414 | +0.31(+1.34%) |
Apr 28, 2010 | 23.38 | 23.58 | 22.96 | 23.33 | 578,315 | +0.10(+0.42%) |
Apr 27, 2010 | 24.14 | 24.25 | 23.20 | 23.23 | 546,036 | -1.05(-4.34%) |
Apr 26, 2010 | 24.22 | 24.73 | 24.20 | 24.28 | 458,050 | +0.09(+0.37%) |
Apr 23, 2010 | 24.68 | 24.78 | 23.76 | 24.19 | 1,007,461 | -0.29(-1.19%) |
Apr 22, 2010 | 23.22 | 24.50 | 22.85 | 24.48 | 1,765,181 | +0.95(+4.04%) |
Apr 21, 2010 | 23.44 | 23.57 | 23.18 | 23.53 | 789,739 | +0.15(+0.62%) |
Apr 20, 2010 | 22.77 | 23.41 | 22.71 | 23.39 | 571,542 | +0.78(+3.47%) |
Apr 19, 2010 | 22.88 | 23.10 | 22.46 | 22.60 | 563,795 | -0.35(-1.54%) |
Apr 16, 2010 | 23.42 | 23.58 | 22.83 | 22.96 | 1,059,672 | -0.53(-2.27%) |
Apr 15, 2010 | 22.27 | 23.72 | 22.20 | 23.49 | 2,219,518 | +1.12(+5.02%) |
Apr 14, 2010 | 21.00 | 22.38 | 21.00 | 22.37 | 1,350,911 | +1.42(+6.78%) |
Apr 13, 2010 | 21.07 | 21.23 | 20.75 | 20.95 | 613,291 | -0.06(-0.26%) |
Apr 12, 2010 | 20.80 | 21.11 | 20.77 | 21.00 | 509,052 | +0.24(+1.17%) |
Apr 09, 2010 | 20.73 | 20.80 | 20.56 | 20.76 | 383,523 | +0.10(+0.47%) |
Apr 08, 2010 | 20.34 | 20.74 | 20.23 | 20.66 | 534,093 | +0.26(+1.29%) |
Apr 07, 2010 | 20.57 | 20.62 | 20.31 | 20.40 | 569,313 | -0.13(-0.64%) |
Apr 06, 2010 | 20.25 | 20.65 | 20.10 | 20.53 | 400,094 | +0.38(+1.89%) |
Apr 05, 2010 | 20.09 | 20.40 | 20.02 | 20.15 | 843,439 | +0.09(+0.45%) |
Apr 01, 2010 | 19.97 | 20.06 | 20.06 | 20.06 | 543,721 | +0.20(+1.01%) |
Mar 31, 2010 | 20.25 | 20.25 | 19.85 | 19.86 | 570,994 | -0.42(-2.05%) |
Mar 30, 2010 | 20.18 | 20.33 | 20.04 | 20.28 | 480,467 | +0.17(+0.86%) |
Mar 29, 2010 | 20.47 | 20.47 | 20.05 | 20.10 | 413,355 | -0.17(-0.82%) |
Mar 26, 2010 | 20.23 | 20.54 | 20.12 | 20.27 | 693,574 | +0.18(+0.90%) |
Mar 25, 2010 | 20.20 | 20.65 | 20.05 | 20.09 | 817,508 | -0.01(-0.03%) |
Mar 24, 2010 | 20.51 | 20.57 | 20.09 | 20.10 | 341,133 | -0.48(-2.32%) |
Mar 23, 2010 | 20.34 | 20.62 | 20.16 | 20.57 | 484,568 | +0.31(+1.54%) |
Mar 22, 2010 | 20.05 | 20.46 | 19.89 | 20.26 | 490,201 | +0.05(+0.24%) |
Mar 19, 2010 | 20.71 | 20.80 | 20.12 | 20.21 | 819,891 | -0.40(-1.92%) |
Mar 18, 2010 | 20.53 | 20.73 | 20.46 | 20.61 | 514,851 | +0.19(+0.92%) |
Mar 17, 2010 | 20.53 | 20.62 | 20.37 | 20.42 | 432,249 | -0.01(-0.03%) |
Mar 16, 2010 | 20.28 | 20.46 | 20.14 | 20.43 | 507,895 | +0.15(+0.75%) |
Mar 15, 2010 | 20.10 | 20.29 | 20.10 | 20.28 | 611,970 | +0.13(+0.65%) |
Mar 12, 2010 | 20.20 | 20.20 | 19.84 | 20.14 | 821,446 | -0.04(-0.21%) |
Mar 11, 2010 | 20.07 | 20.19 | 19.83 | 20.19 | 341,746 | +0.04(+0.21%) |
Mar 10, 2010 | 20.08 | 20.32 | 19.93 | 20.14 | 737,562 | +0.04(+0.21%) |
Mar 09, 2010 | 19.95 | 20.31 | 19.95 | 20.10 | 557,041 | +0.07(+0.35%) |
Mar 08, 2010 | 19.50 | 20.06 | 19.50 | 20.03 | 514,042 | +0.51(+2.59%) |
Mar 05, 2010 | 18.84 | 19.54 | 18.72 | 19.53 | 925,717 | +0.80(+4.26%) |
Mar 04, 2010 | 18.64 | 18.79 | 18.53 | 18.73 | 679,739 | +0.12(+0.67%) |
Mar 03, 2010 | 18.65 | 18.85 | 18.44 | 18.61 | 626,569 | +0.02(+0.11%) |
Mar 02, 2010 | 18.70 | 18.72 | 18.42 | 18.58 | 738,884 | -0.06(-0.33%) |