Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.30 | 20.57 | 19.92 | 20.30 | 559,343 | +0.12(+0.61%) |
May 27, 2010 | 20.10 | 20.29 | 19.92 | 20.18 | 898,972 | +0.58(+2.96%) |
May 26, 2010 | 19.12 | 20.00 | 19.12 | 19.60 | 1,292,329 | +0.55(+2.89%) |
May 25, 2010 | 18.47 | 19.11 | 18.14 | 19.04 | 997,332 | -0.08(-0.41%) |
May 24, 2010 | 19.88 | 20.07 | 19.10 | 19.12 | 948,954 | -0.92(-4.60%) |
May 21, 2010 | 19.41 | 20.15 | 18.95 | 20.05 | 846,093 | +0.18(+0.91%) |
May 20, 2010 | 19.70 | 20.14 | 19.63 | 19.86 | 1,134,425 | -0.50(-2.47%) |
May 19, 2010 | 20.40 | 20.52 | 19.89 | 20.37 | 518,292 | -0.10(-0.49%) |
May 18, 2010 | 21.29 | 21.46 | 20.37 | 20.47 | 13,893 | -0.50(-2.40%) |
May 17, 2010 | 20.66 | 21.10 | 20.05 | 20.97 | 643,239 | +0.45(+2.21%) |
May 14, 2010 | 20.52 | 21.70 | 20.36 | 20.52 | 859,731 | -1.36(-6.22%) |
May 13, 2010 | 21.65 | 22.10 | 21.46 | 21.88 | 959,470 | +0.22(+1.00%) |
May 12, 2010 | 21.59 | 21.77 | 21.49 | 21.66 | 827,646 | +0.12(+0.53%) |
May 11, 2010 | 21.79 | 22.05 | 21.53 | 21.55 | 574,251 | +0.02(+0.10%) |
May 10, 2010 | 21.09 | 21.58 | 21.03 | 21.53 | 719,952 | +1.25(+6.18%) |
May 07, 2010 | 21.00 | 21.23 | 20.21 | 20.28 | 698,237 | -0.94(-4.41%) |
May 06, 2010 | 22.25 | 22.59 | 19.43 | 21.21 | 640,424 | -1.19(-5.33%) |
May 05, 2010 | 22.40 | 22.84 | 22.34 | 22.41 | 712,806 | -0.84(-3.59%) |
May 04, 2010 | 23.50 | 23.75 | 22.95 | 23.24 | 785,658 | -0.69(-2.89%) |
May 03, 2010 | 23.72 | 24.05 | 23.66 | 23.93 | 500,758 | +0.51(+2.18%) |
Apr 30, 2010 | 24.31 | 24.47 | 23.41 | 23.42 | 783,937 | -0.80(-3.30%) |
Apr 29, 2010 | 23.38 | 24.46 | 23.15 | 24.22 | 919,569 | +1.16(+5.02%) |
Apr 28, 2010 | 23.23 | 23.39 | 22.72 | 23.06 | 643,060 | +0.06(+0.25%) |
Apr 27, 2010 | 23.01 | 23.41 | 22.72 | 23.00 | 804,698 | -0.19(-0.84%) |
Apr 26, 2010 | 23.38 | 23.65 | 23.09 | 23.20 | 268,519 | -0.14(-0.59%) |
Apr 23, 2010 | 22.99 | 23.38 | 22.97 | 23.33 | 477,303 | +0.09(+0.37%) |
Apr 22, 2010 | 22.51 | 23.31 | 22.36 | 23.25 | 618,436 | +0.52(+2.28%) |
Apr 21, 2010 | 22.58 | 22.77 | 22.49 | 22.73 | 626,311 | +0.09(+0.41%) |
Apr 20, 2010 | 22.33 | 22.66 | 22.20 | 22.64 | 530,767 | +0.49(+2.21%) |
Apr 19, 2010 | 22.03 | 22.28 | 21.54 | 22.15 | 657,901 | +0.06(+0.26%) |
Apr 16, 2010 | 22.64 | 22.93 | 21.89 | 22.09 | 748,912 | -0.62(-2.73%) |
Apr 15, 2010 | 22.90 | 23.05 | 22.62 | 22.71 | 529,477 | -0.30(-1.28%) |
Apr 14, 2010 | 23.32 | 23.33 | 22.78 | 23.00 | 318,083 | -0.14(-0.62%) |
Apr 13, 2010 | 22.95 | 23.16 | 22.67 | 23.15 | 270,543 | +0.19(+0.81%) |
Apr 12, 2010 | 23.15 | 23.31 | 22.90 | 22.96 | 245,155 | -0.23(-0.99%) |
Apr 09, 2010 | 23.15 | 23.19 | 22.78 | 23.19 | 383,205 | +0.12(+0.53%) |
Apr 08, 2010 | 22.96 | 23.18 | 22.65 | 23.07 | 428,844 | -0.02(-0.09%) |
Apr 07, 2010 | 22.85 | 23.26 | 22.67 | 23.09 | 530,508 | +0.14(+0.60%) |
Apr 06, 2010 | 22.82 | 23.28 | 22.77 | 22.95 | 647,285 | +0.08(+0.35%) |
Apr 05, 2010 | 22.46 | 23.03 | 22.45 | 22.87 | 397,144 | +0.50(+2.22%) |
Apr 01, 2010 | 22.07 | 22.38 | 22.38 | 22.38 | 487,254 | +0.50(+2.27%) |
Mar 31, 2010 | 22.15 | 22.37 | 21.88 | 21.88 | 453,192 | -0.33(-1.49%) |
Mar 30, 2010 | 22.35 | 22.39 | 21.97 | 22.21 | 391,227 | -0.10(-0.45%) |
Mar 29, 2010 | 22.53 | 22.56 | 22.13 | 22.31 | 515,683 | -0.03(-0.13%) |
Mar 26, 2010 | 22.45 | 22.90 | 22.27 | 22.34 | 584,692 | +0.02(+0.10%) |
Mar 25, 2010 | 22.64 | 23.15 | 22.28 | 22.32 | 548,633 | -0.16(-0.70%) |
Mar 24, 2010 | 22.18 | 22.59 | 21.95 | 22.48 | 518,458 | +0.19(+0.84%) |
Mar 23, 2010 | 22.25 | 22.35 | 21.86 | 22.29 | 563,572 | +0.01(+0.06%) |
Mar 22, 2010 | 22.03 | 22.46 | 21.77 | 22.28 | 399,477 | +0.00(+0.00%) |
Mar 19, 2010 | 22.48 | 22.59 | 22.20 | 22.28 | 559,425 | -0.11(-0.48%) |
Mar 18, 2010 | 22.61 | 22.74 | 22.24 | 22.38 | 396,744 | -0.31(-1.36%) |
Mar 17, 2010 | 22.83 | 22.99 | 22.62 | 22.69 | 350,201 | -0.01(-0.06%) |
Mar 16, 2010 | 22.51 | 22.72 | 22.32 | 22.71 | 516,785 | +0.22(+0.99%) |
Mar 15, 2010 | 22.28 | 22.49 | 22.21 | 22.48 | 541,705 | -0.32(-1.39%) |
Mar 12, 2010 | 22.83 | 22.92 | 22.48 | 22.80 | 296,431 | +0.05(+0.22%) |
Mar 11, 2010 | 22.64 | 22.79 | 22.33 | 22.75 | 293,206 | -0.06(-0.28%) |
Mar 10, 2010 | 22.85 | 23.20 | 22.54 | 22.82 | 685,968 | +0.00(+0.00%) |
Mar 09, 2010 | 22.54 | 23.10 | 22.48 | 22.82 | 542,940 | +0.11(+0.48%) |
Mar 08, 2010 | 22.41 | 22.80 | 22.28 | 22.71 | 344,456 | +0.26(+1.15%) |
Mar 05, 2010 | 22.37 | 22.59 | 22.21 | 22.45 | 527,459 | +0.17(+0.78%) |
Mar 04, 2010 | 22.17 | 22.44 | 21.98 | 22.28 | 764,856 | +0.19(+0.85%) |
Mar 03, 2010 | 22.20 | 22.57 | 22.07 | 22.09 | 413,243 | -0.09(-0.42%) |
Mar 02, 2010 | 21.98 | 22.30 | 21.95 | 22.18 | 597,712 | +0.24(+1.08%) |