Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.77 | 20.88 | 20.47 | 20.73 | 1,340,860 | -0.04(-0.18%) |
May 27, 2010 | 20.81 | 20.96 | 20.53 | 20.77 | 1,069,174 | +0.33(+1.63%) |
May 26, 2010 | 20.44 | 20.97 | 20.25 | 20.44 | 1,310,235 | +0.04(+0.19%) |
May 25, 2010 | 19.16 | 20.42 | 18.89 | 20.40 | 2,985,816 | +1.02(+5.27%) |
May 24, 2010 | 19.28 | 19.61 | 19.14 | 19.38 | 679,442 | -0.01(-0.04%) |
May 21, 2010 | 18.95 | 19.47 | 18.71 | 19.39 | 1,096,068 | +0.23(+1.18%) |
May 20, 2010 | 19.08 | 19.51 | 18.99 | 19.16 | 1,084,222 | -0.41(-2.09%) |
May 19, 2010 | 19.43 | 19.65 | 19.05 | 19.57 | 859,045 | +0.13(+0.66%) |
May 18, 2010 | 20.18 | 20.36 | 19.30 | 19.44 | 1,102,747 | -0.54(-2.72%) |
May 17, 2010 | 20.04 | 20.32 | 19.42 | 19.98 | 581,503 | +0.05(+0.27%) |
May 14, 2010 | 19.95 | 20.09 | 19.49 | 19.93 | 680,728 | -0.17(-0.83%) |
May 13, 2010 | 20.50 | 20.73 | 19.97 | 20.10 | 743,148 | -0.52(-2.53%) |
May 12, 2010 | 20.35 | 20.74 | 20.29 | 20.62 | 570,399 | +0.37(+1.83%) |
May 11, 2010 | 20.49 | 20.68 | 19.95 | 20.25 | 725,499 | +0.04(+0.19%) |
May 10, 2010 | 20.10 | 20.59 | 20.01 | 20.21 | 978,281 | +0.88(+4.58%) |
May 07, 2010 | 19.92 | 19.95 | 18.92 | 19.33 | 2,670,117 | -0.02(-0.12%) |
May 06, 2010 | 20.37 | 20.55 | 17.69 | 19.35 | 3,291,848 | -1.01(-4.97%) |
May 05, 2010 | 20.28 | 20.66 | 19.81 | 20.36 | 1,738,742 | +0.14(+0.71%) |
May 04, 2010 | 20.60 | 20.60 | 20.01 | 20.22 | 934,287 | -0.63(-3.04%) |
May 03, 2010 | 20.26 | 20.85 | 20.23 | 20.85 | 734,725 | +0.62(+3.06%) |
Apr 30, 2010 | 20.73 | 20.94 | 20.22 | 20.23 | 701,792 | -0.53(-2.55%) |
Apr 29, 2010 | 20.66 | 20.78 | 20.56 | 20.76 | 1,129,956 | +0.26(+1.25%) |
Apr 28, 2010 | 20.55 | 20.91 | 20.47 | 20.50 | 1,017,728 | -0.01(-0.04%) |
Apr 27, 2010 | 20.63 | 20.92 | 20.47 | 20.51 | 1,249,086 | -0.23(-1.13%) |
Apr 26, 2010 | 20.65 | 20.98 | 20.65 | 20.75 | 1,095,180 | +0.05(+0.26%) |
Apr 23, 2010 | 20.74 | 20.88 | 20.54 | 20.69 | 2,116,812 | -0.09(-0.43%) |
Apr 22, 2010 | 21.12 | 21.15 | 19.86 | 20.78 | 4,732,880 | -1.23(-5.58%) |
Apr 21, 2010 | 21.93 | 22.12 | 21.82 | 22.01 | 858,607 | +0.01(+0.03%) |
Apr 20, 2010 | 21.82 | 22.01 | 21.69 | 22.00 | 680,188 | +0.30(+1.39%) |
Apr 19, 2010 | 21.92 | 22.03 | 21.27 | 21.70 | 1,687,803 | -0.35(-1.57%) |
Apr 16, 2010 | 22.23 | 22.52 | 21.84 | 22.05 | 2,164,567 | -0.25(-1.11%) |
Apr 15, 2010 | 22.24 | 22.32 | 21.99 | 22.30 | 2,135,258 | +0.15(+0.68%) |
Apr 14, 2010 | 21.58 | 22.54 | 21.21 | 22.15 | 5,783,017 | +1.57(+7.61%) |
Apr 13, 2010 | 20.93 | 21.05 | 20.46 | 20.58 | 2,600,063 | -0.44(-2.08%) |
Apr 12, 2010 | 20.73 | 21.09 | 20.67 | 21.02 | 2,126,913 | +0.38(+1.83%) |
Apr 09, 2010 | 20.65 | 20.69 | 20.51 | 20.64 | 730,362 | +0.06(+0.29%) |
Apr 08, 2010 | 20.54 | 20.69 | 20.27 | 20.58 | 758,666 | -0.09(-0.44%) |
Apr 07, 2010 | 20.56 | 20.87 | 20.35 | 20.67 | 1,226,337 | +0.13(+0.62%) |
Apr 06, 2010 | 20.34 | 20.57 | 20.26 | 20.54 | 1,189,438 | +0.07(+0.33%) |
Apr 05, 2010 | 20.10 | 20.52 | 19.99 | 20.48 | 1,011,622 | +0.51(+2.57%) |
Apr 01, 2010 | 20.14 | 19.96 | 19.96 | 19.96 | 1,716,556 | +0.11(+0.57%) |
Mar 31, 2010 | 19.96 | 20.17 | 19.83 | 19.85 | 1,529,536 | -0.23(-1.16%) |
Mar 30, 2010 | 20.34 | 20.50 | 19.92 | 20.08 | 998,921 | -0.22(-1.08%) |
Mar 29, 2010 | 20.09 | 20.42 | 19.98 | 20.30 | 1,369,767 | +0.32(+1.58%) |
Mar 26, 2010 | 20.11 | 20.22 | 19.82 | 19.99 | 1,572,308 | -0.02(-0.08%) |
Mar 25, 2010 | 19.94 | 20.31 | 19.85 | 20.00 | 1,233,931 | +0.22(+1.10%) |
Mar 24, 2010 | 19.87 | 20.05 | 19.69 | 19.78 | 1,022,517 | -0.23(-1.13%) |
Mar 23, 2010 | 19.88 | 20.05 | 19.74 | 20.01 | 1,138,084 | +0.08(+0.42%) |
Mar 22, 2010 | 19.71 | 19.96 | 19.58 | 19.93 | 985,749 | +0.20(+1.03%) |
Mar 19, 2010 | 20.22 | 20.23 | 19.61 | 19.72 | 1,567,772 | -0.41(-2.06%) |
Mar 18, 2010 | 19.72 | 20.18 | 19.56 | 20.14 | 2,085,137 | +0.49(+2.49%) |
Mar 17, 2010 | 19.01 | 19.70 | 19.01 | 19.65 | 1,612,874 | +0.63(+3.29%) |
Mar 16, 2010 | 18.91 | 19.11 | 18.84 | 19.02 | 889,986 | +0.10(+0.52%) |
Mar 15, 2010 | 18.89 | 19.16 | 18.79 | 18.92 | 1,412,484 | -0.10(-0.51%) |
Mar 12, 2010 | 19.26 | 19.28 | 18.86 | 19.02 | 1,375,853 | -0.11(-0.59%) |
Mar 11, 2010 | 19.21 | 19.31 | 18.95 | 19.13 | 1,425,850 | -0.10(-0.51%) |
Mar 10, 2010 | 19.05 | 19.44 | 19.05 | 19.23 | 1,558,584 | +0.15(+0.79%) |
Mar 09, 2010 | 18.76 | 19.20 | 18.68 | 19.08 | 1,116,588 | +0.21(+1.12%) |
Mar 08, 2010 | 18.70 | 18.96 | 18.65 | 18.87 | 683,049 | +0.20(+1.05%) |
Mar 05, 2010 | 18.55 | 18.91 | 18.49 | 18.67 | 1,116,519 | +0.19(+1.02%) |
Mar 04, 2010 | 18.46 | 18.50 | 18.20 | 18.49 | 987,064 | +0.08(+0.45%) |
Mar 03, 2010 | 17.93 | 18.70 | 17.91 | 18.40 | 1,890,976 | +0.54(+3.04%) |
Mar 02, 2010 | 17.82 | 17.94 | 17.69 | 17.86 | 976,195 | +0.04(+0.21%) |