Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.77 | 20.88 | 20.46 | 20.73 | 1,341,102 | -0.04(-0.18%) |
May 27, 2010 | 20.81 | 20.95 | 20.52 | 20.77 | 1,069,367 | +0.33(+1.63%) |
May 26, 2010 | 20.44 | 20.96 | 20.25 | 20.43 | 1,310,471 | +0.04(+0.19%) |
May 25, 2010 | 19.16 | 20.42 | 18.88 | 20.39 | 2,986,354 | +1.02(+5.27%) |
May 24, 2010 | 19.28 | 19.61 | 19.13 | 19.37 | 679,564 | -0.01(-0.04%) |
May 21, 2010 | 18.95 | 19.47 | 18.70 | 19.38 | 1,096,266 | +0.23(+1.18%) |
May 20, 2010 | 19.07 | 19.50 | 18.99 | 19.16 | 1,084,418 | -0.41(-2.09%) |
May 19, 2010 | 19.43 | 19.65 | 19.04 | 19.56 | 859,200 | +0.13(+0.66%) |
May 18, 2010 | 20.18 | 20.36 | 19.30 | 19.44 | 1,102,946 | -0.54(-2.72%) |
May 17, 2010 | 20.04 | 20.31 | 19.42 | 19.98 | 581,608 | +0.05(+0.27%) |
May 14, 2010 | 19.94 | 20.09 | 19.49 | 19.93 | 680,851 | -0.17(-0.83%) |
May 13, 2010 | 20.49 | 20.73 | 19.96 | 20.09 | 743,282 | -0.52(-2.53%) |
May 12, 2010 | 20.34 | 20.73 | 20.29 | 20.61 | 570,502 | +0.37(+1.83%) |
May 11, 2010 | 20.49 | 20.67 | 19.95 | 20.24 | 725,630 | +0.04(+0.19%) |
May 10, 2010 | 20.10 | 20.59 | 20.01 | 20.21 | 978,458 | +0.88(+4.58%) |
May 07, 2010 | 19.92 | 19.95 | 18.91 | 19.32 | 2,670,599 | -0.02(-0.12%) |
May 06, 2010 | 20.36 | 20.55 | 17.68 | 19.34 | 3,292,442 | -1.01(-4.97%) |
May 05, 2010 | 20.27 | 20.65 | 19.81 | 20.36 | 1,739,055 | +0.14(+0.71%) |
May 04, 2010 | 20.60 | 20.60 | 20.01 | 20.21 | 934,455 | -0.63(-3.04%) |
May 03, 2010 | 20.26 | 20.85 | 20.23 | 20.85 | 734,858 | +0.62(+3.06%) |
Apr 30, 2010 | 20.73 | 20.93 | 20.22 | 20.23 | 701,919 | -0.53(-2.55%) |
Apr 29, 2010 | 20.65 | 20.78 | 20.56 | 20.76 | 1,130,160 | +0.26(+1.25%) |
Apr 28, 2010 | 20.55 | 20.91 | 20.46 | 20.50 | 1,017,911 | -0.01(-0.04%) |
Apr 27, 2010 | 20.63 | 20.92 | 20.46 | 20.51 | 1,249,311 | -0.23(-1.13%) |
Apr 26, 2010 | 20.64 | 20.98 | 20.64 | 20.74 | 1,095,378 | +0.05(+0.25%) |
Apr 23, 2010 | 20.73 | 20.88 | 20.53 | 20.69 | 2,117,194 | -0.09(-0.44%) |
Apr 22, 2010 | 21.11 | 21.15 | 19.85 | 20.78 | 4,733,734 | -1.23(-5.58%) |
Apr 21, 2010 | 21.92 | 22.11 | 21.81 | 22.01 | 858,762 | +0.01(+0.03%) |
Apr 20, 2010 | 21.82 | 22.01 | 21.68 | 22.00 | 680,311 | +0.30(+1.39%) |
Apr 19, 2010 | 21.92 | 22.02 | 21.27 | 21.70 | 1,688,108 | -0.35(-1.57%) |
Apr 16, 2010 | 22.23 | 22.51 | 21.83 | 22.05 | 2,164,957 | -0.25(-1.12%) |
Apr 15, 2010 | 22.23 | 22.32 | 21.99 | 22.29 | 2,135,643 | +0.15(+0.68%) |
Apr 14, 2010 | 21.58 | 22.54 | 21.21 | 22.14 | 5,784,061 | +1.57(+7.61%) |
Apr 13, 2010 | 20.93 | 21.05 | 20.46 | 20.58 | 2,600,532 | -0.44(-2.08%) |
Apr 12, 2010 | 20.73 | 21.08 | 20.67 | 21.01 | 2,127,297 | +0.38(+1.82%) |
Apr 09, 2010 | 20.64 | 20.69 | 20.50 | 20.64 | 730,494 | +0.06(+0.29%) |
Apr 08, 2010 | 20.53 | 20.69 | 20.27 | 20.58 | 758,802 | -0.09(-0.44%) |
Apr 07, 2010 | 20.55 | 20.86 | 20.34 | 20.67 | 1,226,559 | +0.13(+0.62%) |
Apr 06, 2010 | 20.34 | 20.57 | 20.26 | 20.54 | 1,189,652 | +0.07(+0.33%) |
Apr 05, 2010 | 20.09 | 20.52 | 19.98 | 20.47 | 1,011,805 | +0.51(+2.57%) |
Apr 01, 2010 | 20.13 | 19.96 | 19.96 | 19.96 | 1,716,866 | +0.11(+0.57%) |
Mar 31, 2010 | 19.96 | 20.16 | 19.83 | 19.85 | 1,529,812 | -0.23(-1.16%) |
Mar 30, 2010 | 20.34 | 20.49 | 19.91 | 20.08 | 999,101 | -0.22(-1.08%) |
Mar 29, 2010 | 20.09 | 20.42 | 19.97 | 20.30 | 1,370,014 | +0.32(+1.58%) |
Mar 26, 2010 | 20.11 | 20.22 | 19.82 | 19.98 | 1,572,591 | -0.02(-0.08%) |
Mar 25, 2010 | 19.94 | 20.31 | 19.85 | 20.00 | 1,234,153 | +0.22(+1.10%) |
Mar 24, 2010 | 19.87 | 20.04 | 19.69 | 19.78 | 1,022,701 | -0.23(-1.13%) |
Mar 23, 2010 | 19.88 | 20.05 | 19.73 | 20.00 | 1,138,290 | +0.08(+0.42%) |
Mar 22, 2010 | 19.70 | 19.96 | 19.57 | 19.92 | 985,926 | +0.20(+1.03%) |
Mar 19, 2010 | 20.22 | 20.22 | 19.61 | 19.72 | 1,568,055 | -0.41(-2.06%) |
Mar 18, 2010 | 19.72 | 20.18 | 19.55 | 20.13 | 2,085,514 | +0.49(+2.49%) |
Mar 17, 2010 | 19.01 | 19.70 | 19.01 | 19.64 | 1,613,165 | +0.63(+3.29%) |
Mar 16, 2010 | 18.90 | 19.11 | 18.84 | 19.02 | 890,147 | +0.10(+0.52%) |
Mar 15, 2010 | 18.89 | 19.16 | 18.78 | 18.92 | 1,412,739 | -0.10(-0.52%) |
Mar 12, 2010 | 19.26 | 19.27 | 18.86 | 19.02 | 1,376,102 | -0.11(-0.59%) |
Mar 11, 2010 | 19.21 | 19.30 | 18.94 | 19.13 | 1,426,107 | -0.10(-0.51%) |
Mar 10, 2010 | 19.05 | 19.44 | 19.05 | 19.23 | 1,558,865 | +0.15(+0.79%) |
Mar 09, 2010 | 18.75 | 19.20 | 18.68 | 19.08 | 1,116,790 | +0.21(+1.12%) |
Mar 08, 2010 | 18.70 | 18.96 | 18.65 | 18.87 | 683,172 | +0.20(+1.05%) |
Mar 05, 2010 | 18.54 | 18.90 | 18.48 | 18.67 | 1,116,721 | +0.19(+1.02%) |
Mar 04, 2010 | 18.45 | 18.50 | 18.20 | 18.48 | 987,242 | +0.08(+0.45%) |
Mar 03, 2010 | 17.93 | 18.70 | 17.91 | 18.40 | 1,891,317 | +0.54(+3.04%) |
Mar 02, 2010 | 17.81 | 17.93 | 17.68 | 17.86 | 976,371 | +0.04(+0.21%) |