Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.33 | 20.70 | 20.04 | 20.33 | 454,383 | -0.37(-1.77%) |
May 27, 2010 | 20.26 | 20.70 | 20.13 | 20.70 | 772,628 | +0.87(+4.38%) |
May 26, 2010 | 20.02 | 20.41 | 19.74 | 19.83 | 864,889 | -0.01(-0.07%) |
May 25, 2010 | 19.54 | 19.87 | 19.28 | 19.84 | 1,168,197 | -0.26(-1.28%) |
May 24, 2010 | 20.35 | 20.55 | 20.03 | 20.10 | 505,907 | -0.28(-1.38%) |
May 21, 2010 | 19.82 | 20.70 | 19.65 | 20.38 | 1,081,169 | +0.24(+1.21%) |
May 20, 2010 | 20.06 | 20.58 | 19.95 | 20.14 | 1,318,169 | -0.79(-3.76%) |
May 19, 2010 | 21.38 | 21.54 | 20.48 | 20.93 | 765,975 | -0.51(-2.36%) |
May 18, 2010 | 22.09 | 22.16 | 21.42 | 21.43 | 454,509 | -0.35(-1.61%) |
May 17, 2010 | 22.04 | 22.33 | 21.31 | 21.78 | 629,918 | -0.22(-0.98%) |
May 14, 2010 | 22.00 | 22.80 | 21.79 | 22.00 | 749,063 | -0.91(-3.95%) |
May 13, 2010 | 23.07 | 23.31 | 22.82 | 22.90 | 1,169,608 | -0.30(-1.27%) |
May 12, 2010 | 22.15 | 23.27 | 22.11 | 23.20 | 1,311,191 | +1.10(+4.96%) |
May 11, 2010 | 22.18 | 22.27 | 22.00 | 22.10 | 966,970 | +0.11(+0.49%) |
May 10, 2010 | 21.49 | 22.00 | 21.46 | 21.99 | 1,014,094 | +1.32(+6.37%) |
May 07, 2010 | 20.99 | 21.23 | 20.41 | 20.68 | 867,809 | -0.52(-2.43%) |
May 06, 2010 | 21.59 | 21.96 | 20.03 | 21.19 | 995,078 | -0.56(-2.59%) |
May 05, 2010 | 22.02 | 22.19 | 21.64 | 21.76 | 697,463 | -0.40(-1.80%) |
May 04, 2010 | 22.57 | 22.59 | 21.99 | 22.15 | 619,992 | -0.72(-3.14%) |
May 03, 2010 | 22.48 | 23.00 | 22.44 | 22.87 | 490,613 | +0.56(+2.52%) |
Apr 30, 2010 | 22.80 | 23.23 | 22.27 | 22.31 | 866,955 | -0.41(-1.82%) |
Apr 29, 2010 | 22.46 | 22.74 | 22.37 | 22.72 | 1,276,267 | +0.37(+1.66%) |
Apr 28, 2010 | 22.41 | 22.74 | 22.22 | 22.35 | 1,325,442 | -0.40(-1.75%) |
Apr 27, 2010 | 23.57 | 23.67 | 22.72 | 22.75 | 856,991 | -0.89(-3.77%) |
Apr 26, 2010 | 23.42 | 23.86 | 23.42 | 23.64 | 754,351 | +0.13(+0.56%) |
Apr 23, 2010 | 22.93 | 23.51 | 22.93 | 23.51 | 803,123 | +0.57(+2.47%) |
Apr 22, 2010 | 22.38 | 22.99 | 22.36 | 22.94 | 550,755 | +0.25(+1.12%) |
Apr 21, 2010 | 22.39 | 22.83 | 22.35 | 22.69 | 597,979 | +0.41(+1.83%) |
Apr 20, 2010 | 22.34 | 22.61 | 22.12 | 22.28 | 709,409 | -0.02(-0.11%) |
Apr 19, 2010 | 22.18 | 22.33 | 22.03 | 22.30 | 1,083,582 | +0.07(+0.30%) |
Apr 16, 2010 | 21.96 | 22.37 | 21.95 | 22.24 | 1,756,677 | +0.14(+0.61%) |
Apr 15, 2010 | 21.56 | 22.15 | 21.47 | 22.10 | 1,111,669 | +0.43(+1.97%) |
Apr 14, 2010 | 20.43 | 21.73 | 20.43 | 21.68 | 1,684,812 | +1.32(+6.50%) |
Apr 13, 2010 | 20.09 | 20.36 | 20.04 | 20.35 | 464,134 | +0.22(+1.07%) |
Apr 12, 2010 | 19.97 | 20.19 | 19.95 | 20.14 | 538,481 | +0.16(+0.82%) |
Apr 09, 2010 | 19.85 | 20.02 | 19.66 | 19.97 | 982,043 | +0.19(+0.95%) |
Apr 08, 2010 | 19.40 | 19.83 | 19.33 | 19.79 | 1,015,406 | +0.34(+1.74%) |
Apr 07, 2010 | 19.76 | 19.76 | 19.28 | 19.45 | 2,030,601 | -0.88(-4.31%) |
Apr 06, 2010 | 20.44 | 20.49 | 20.23 | 20.33 | 1,008,592 | -0.17(-0.82%) |
Apr 05, 2010 | 20.14 | 20.50 | 20.04 | 20.49 | 329,099 | +0.50(+2.49%) |
Apr 01, 2010 | 19.88 | 20.00 | 20.00 | 20.00 | 679,505 | +0.25(+1.26%) |
Mar 31, 2010 | 19.95 | 20.03 | 19.72 | 19.75 | 1,021,026 | -0.30(-1.50%) |
Mar 30, 2010 | 20.41 | 20.41 | 20.02 | 20.05 | 1,174,318 | -0.31(-1.52%) |
Mar 29, 2010 | 20.45 | 20.51 | 20.29 | 20.36 | 619,657 | +0.01(+0.05%) |
Mar 26, 2010 | 20.44 | 20.57 | 20.25 | 20.35 | 933,230 | -0.06(-0.28%) |
Mar 25, 2010 | 20.70 | 20.88 | 20.39 | 20.41 | 796,053 | -0.16(-0.80%) |
Mar 24, 2010 | 20.61 | 20.69 | 20.51 | 20.57 | 792,208 | -0.12(-0.59%) |
Mar 23, 2010 | 20.30 | 20.72 | 20.20 | 20.69 | 586,488 | +0.46(+2.29%) |
Mar 22, 2010 | 19.88 | 20.33 | 19.82 | 20.23 | 597,924 | +0.24(+1.20%) |
Mar 19, 2010 | 20.33 | 20.37 | 19.89 | 19.99 | 747,846 | -0.30(-1.50%) |
Mar 18, 2010 | 19.99 | 20.48 | 19.99 | 20.29 | 1,403,321 | -0.19(-0.92%) |
Mar 17, 2010 | 20.41 | 20.58 | 20.32 | 20.48 | 363,936 | +0.16(+0.81%) |
Mar 16, 2010 | 20.14 | 20.37 | 20.07 | 20.32 | 585,797 | +0.26(+1.31%) |
Mar 15, 2010 | 19.94 | 20.06 | 19.92 | 20.05 | 543,516 | +0.08(+0.40%) |
Mar 12, 2010 | 19.72 | 19.98 | 19.65 | 19.97 | 700,573 | +0.30(+1.53%) |
Mar 11, 2010 | 19.45 | 19.67 | 19.33 | 19.67 | 757,345 | +0.16(+0.84%) |
Mar 10, 2010 | 19.19 | 19.56 | 19.14 | 19.51 | 865,207 | +0.26(+1.34%) |
Mar 09, 2010 | 18.84 | 19.28 | 18.82 | 19.25 | 1,415,501 | +0.36(+1.91%) |
Mar 08, 2010 | 18.76 | 18.94 | 18.74 | 18.89 | 478,366 | +0.07(+0.40%) |
Mar 05, 2010 | 18.61 | 18.86 | 18.56 | 18.82 | 748,872 | +0.30(+1.62%) |
Mar 04, 2010 | 18.52 | 18.70 | 18.37 | 18.52 | 419,721 | +0.07(+0.38%) |
Mar 03, 2010 | 18.36 | 18.50 | 18.21 | 18.45 | 818,812 | +0.09(+0.51%) |
Mar 02, 2010 | 18.29 | 18.41 | 18.19 | 18.35 | 526,382 | +0.11(+0.62%) |