Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.94 | 22.11 | 21.41 | 21.94 | 1,388,357 | +0.15(+0.70%) |
May 27, 2010 | 21.46 | 21.84 | 21.10 | 21.78 | 1,252,910 | +0.96(+4.59%) |
May 26, 2010 | 20.83 | 21.82 | 20.71 | 20.83 | 2,427 | -0.31(-1.45%) |
May 25, 2010 | 20.06 | 21.18 | 19.92 | 21.13 | 2,466,686 | +0.35(+1.69%) |
May 24, 2010 | 21.01 | 21.18 | 20.59 | 20.78 | 1,977,199 | -0.08(-0.37%) |
May 21, 2010 | 19.12 | 20.95 | 19.12 | 20.86 | 3,216,667 | +1.31(+6.69%) |
May 20, 2010 | 19.54 | 20.18 | 19.37 | 19.55 | 3,032,653 | -0.85(-4.16%) |
May 19, 2010 | 20.15 | 20.77 | 19.96 | 20.40 | 2,432,887 | +0.11(+0.57%) |
May 18, 2010 | 21.64 | 21.77 | 20.16 | 20.29 | 523 | -0.93(-4.36%) |
May 17, 2010 | 21.75 | 21.89 | 20.35 | 21.21 | 2,759,180 | -0.02(-0.07%) |
May 14, 2010 | 21.23 | 22.30 | 20.66 | 21.23 | 7,710,356 | +1.56(+7.93%) |
May 13, 2010 | 20.80 | 20.83 | 19.61 | 19.67 | 1,557,843 | -1.13(-5.44%) |
May 12, 2010 | 20.52 | 20.87 | 20.32 | 20.80 | 1,254,979 | +0.46(+2.26%) |
May 11, 2010 | 20.57 | 20.99 | 20.22 | 20.34 | 1,410,015 | -0.16(-0.78%) |
May 10, 2010 | 20.26 | 20.54 | 20.16 | 20.50 | 2,481,817 | +2.77(+15.61%) |
May 07, 2010 | 18.66 | 19.19 | 17.36 | 17.73 | 2,634,377 | -1.09(-5.77%) |
May 06, 2010 | 18.79 | 20.71 | 17.07 | 18.82 | 1,569 | -2.18(-10.38%) |
May 05, 2010 | 21.37 | 22.13 | 20.94 | 21.00 | 1,936,401 | -0.62(-2.86%) |
May 04, 2010 | 22.43 | 22.43 | 21.46 | 21.62 | 1,295,758 | -1.11(-4.88%) |
May 03, 2010 | 21.85 | 22.85 | 21.75 | 22.73 | 1,310,994 | +1.25(+5.84%) |
Apr 30, 2010 | 22.94 | 23.02 | 21.39 | 21.47 | 1,166,934 | -1.45(-6.34%) |
Apr 29, 2010 | 22.69 | 23.08 | 22.54 | 22.92 | 1,225,670 | +0.47(+2.11%) |
Apr 28, 2010 | 22.82 | 23.13 | 22.31 | 22.45 | 1,064,859 | -0.20(-0.88%) |
Apr 27, 2010 | 23.46 | 23.64 | 22.63 | 22.65 | 2,211,438 | -1.00(-4.24%) |
Apr 26, 2010 | 23.31 | 23.87 | 23.21 | 23.65 | 1,859,266 | +0.28(+1.18%) |
Apr 23, 2010 | 22.62 | 23.42 | 22.50 | 23.38 | 1,626,803 | +0.89(+3.94%) |
Apr 22, 2010 | 21.23 | 22.59 | 21.22 | 22.49 | 1,647,097 | +0.93(+4.33%) |
Apr 21, 2010 | 21.24 | 21.68 | 21.20 | 21.56 | 1,392,000 | +0.31(+1.48%) |
Apr 20, 2010 | 21.26 | 21.49 | 21.00 | 21.24 | 889,673 | +0.11(+0.54%) |
Apr 19, 2010 | 20.89 | 21.21 | 20.29 | 21.13 | 1,158,996 | +0.24(+1.13%) |
Apr 16, 2010 | 21.34 | 21.47 | 20.79 | 20.89 | 1,241,989 | -0.60(-2.78%) |
Apr 15, 2010 | 21.04 | 21.54 | 20.84 | 21.49 | 1,241,854 | +0.46(+2.18%) |
Apr 14, 2010 | 20.30 | 21.05 | 20.30 | 21.03 | 1,097,697 | +0.84(+4.17%) |
Apr 13, 2010 | 20.11 | 20.40 | 19.96 | 20.19 | 933,220 | +0.08(+0.38%) |
Apr 12, 2010 | 20.67 | 20.67 | 20.08 | 20.11 | 1,108,824 | -0.47(-2.30%) |
Apr 09, 2010 | 19.71 | 20.67 | 19.65 | 20.58 | 1,393,642 | +0.89(+4.54%) |
Apr 08, 2010 | 19.90 | 19.96 | 19.46 | 19.69 | 881,456 | -0.15(-0.73%) |
Apr 07, 2010 | 19.69 | 20.00 | 19.35 | 19.83 | 1,434,444 | +0.23(+1.17%) |
Apr 06, 2010 | 19.42 | 19.77 | 19.39 | 19.61 | 1,027,232 | -0.02(-0.08%) |
Apr 05, 2010 | 18.55 | 19.65 | 18.30 | 19.62 | 1,244,876 | +1.22(+6.65%) |
Apr 01, 2010 | 18.27 | 18.40 | 18.40 | 18.40 | 809,795 | +0.35(+1.95%) |
Mar 31, 2010 | 17.94 | 18.31 | 17.92 | 18.05 | 1,029,683 | -0.05(-0.25%) |
Mar 30, 2010 | 18.01 | 18.34 | 18.01 | 18.09 | 875,226 | -0.01(-0.04%) |
Mar 29, 2010 | 18.09 | 18.21 | 17.69 | 18.10 | 939,351 | +0.03(+0.17%) |
Mar 26, 2010 | 18.44 | 18.59 | 18.03 | 18.07 | 1,059,684 | -0.31(-1.66%) |
Mar 25, 2010 | 18.45 | 18.63 | 18.30 | 18.37 | 1,473,258 | +0.05(+0.29%) |
Mar 24, 2010 | 18.53 | 18.56 | 18.26 | 18.32 | 908,289 | -0.30(-1.60%) |
Mar 23, 2010 | 18.16 | 18.62 | 17.95 | 18.62 | 967,683 | +0.40(+2.22%) |
Mar 22, 2010 | 17.43 | 18.21 | 17.26 | 18.21 | 742,840 | +0.78(+4.47%) |
Mar 19, 2010 | 17.95 | 17.95 | 17.41 | 17.43 | 1,353,340 | -0.38(-2.14%) |
Mar 18, 2010 | 17.94 | 18.00 | 17.69 | 17.82 | 779,604 | -0.19(-1.06%) |
Mar 17, 2010 | 17.92 | 18.14 | 17.71 | 18.01 | 3,789,933 | +0.13(+0.73%) |
Mar 16, 2010 | 17.65 | 17.88 | 17.51 | 17.88 | 904,701 | +0.31(+1.78%) |
Mar 15, 2010 | 17.37 | 17.57 | 17.36 | 17.56 | 685,482 | +0.12(+0.70%) |
Mar 12, 2010 | 17.46 | 17.55 | 17.33 | 17.44 | 804,761 | +0.05(+0.31%) |
Mar 11, 2010 | 17.06 | 17.39 | 16.94 | 17.39 | 720,386 | +0.21(+1.20%) |
Mar 10, 2010 | 16.72 | 17.49 | 16.63 | 17.18 | 1,146,636 | +0.46(+2.74%) |
Mar 09, 2010 | 16.79 | 16.89 | 16.63 | 16.72 | 1,178,173 | -0.18(-1.04%) |
Mar 08, 2010 | 17.02 | 17.14 | 16.73 | 16.90 | 1,199,673 | +0.00(+0.00%) |
Mar 05, 2010 | 16.49 | 17.01 | 16.02 | 16.90 | 2,104,398 | +0.60(+3.65%) |
Mar 04, 2010 | 15.45 | 16.40 | 15.40 | 16.31 | 2,634,352 | +1.08(+7.07%) |
Mar 03, 2010 | 14.85 | 15.38 | 14.85 | 15.23 | 1,735,501 | +0.49(+3.32%) |
Mar 02, 2010 | 15.27 | 15.49 | 14.56 | 14.74 | 2,921,179 | -0.55(-3.60%) |