Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.05 | 19.47 | 18.85 | 19.05 | 1,009,281 | -0.31(-1.62%) |
May 27, 2010 | 19.07 | 19.46 | 19.07 | 19.36 | 1,712,163 | +0.85(+4.60%) |
May 26, 2010 | 18.46 | 19.25 | 18.44 | 18.51 | 1,353,525 | +0.20(+1.07%) |
May 25, 2010 | 18.01 | 18.36 | 17.92 | 18.32 | 1,323,466 | -0.38(-2.04%) |
May 24, 2010 | 18.80 | 19.18 | 18.69 | 18.70 | 654,985 | -0.17(-0.88%) |
May 21, 2010 | 18.05 | 19.01 | 17.93 | 18.86 | 1,936,333 | +0.34(+1.85%) |
May 20, 2010 | 18.37 | 19.07 | 18.21 | 18.52 | 2,599,096 | -1.76(-8.68%) |
May 19, 2010 | 20.61 | 20.67 | 19.86 | 20.28 | 891,183 | -0.39(-1.89%) |
May 18, 2010 | 21.43 | 21.54 | 20.57 | 20.67 | 966,623 | -0.60(-2.80%) |
May 17, 2010 | 21.32 | 21.46 | 20.54 | 21.27 | 915,256 | -0.01(-0.05%) |
May 14, 2010 | 21.28 | 21.82 | 21.02 | 21.28 | 940,638 | -0.75(-3.42%) |
May 13, 2010 | 21.99 | 22.30 | 21.80 | 22.03 | 797,544 | +0.24(+1.12%) |
May 12, 2010 | 21.52 | 22.07 | 21.52 | 21.79 | 1,296,910 | +0.33(+1.55%) |
May 11, 2010 | 21.51 | 21.64 | 21.28 | 21.45 | 1,503,506 | +0.54(+2.57%) |
May 10, 2010 | 20.92 | 20.98 | 20.79 | 20.92 | 1,397,122 | +1.40(+7.16%) |
May 07, 2010 | 19.87 | 20.18 | 19.08 | 19.52 | 1,284,533 | -0.15(-0.75%) |
May 06, 2010 | 19.36 | 20.95 | 19.07 | 19.67 | 112,566 | -0.85(-4.15%) |
May 05, 2010 | 20.39 | 20.76 | 20.12 | 20.52 | 1,074,443 | -0.09(-0.43%) |
May 04, 2010 | 21.63 | 21.63 | 20.41 | 20.60 | 1,306,904 | -1.38(-6.27%) |
May 03, 2010 | 21.74 | 22.11 | 21.50 | 21.98 | 994,120 | +0.30(+1.40%) |
Apr 30, 2010 | 22.50 | 22.69 | 21.59 | 21.68 | 1,223,236 | -0.03(-0.13%) |
Apr 29, 2010 | 22.71 | 22.71 | 21.39 | 21.71 | 2,057,452 | -1.17(-5.13%) |
Apr 28, 2010 | 22.96 | 23.03 | 22.19 | 22.88 | 1,704,044 | +0.15(+0.65%) |
Apr 27, 2010 | 23.18 | 23.47 | 22.59 | 22.74 | 914,935 | -0.62(-2.64%) |
Apr 26, 2010 | 22.95 | 23.47 | 22.94 | 23.35 | 1,375,918 | +0.45(+1.96%) |
Apr 23, 2010 | 22.99 | 23.10 | 22.59 | 22.90 | 787,214 | -0.19(-0.80%) |
Apr 22, 2010 | 22.37 | 23.14 | 22.33 | 23.09 | 947,461 | +0.46(+2.03%) |
Apr 21, 2010 | 22.49 | 22.87 | 22.18 | 22.63 | 1,312,769 | +0.17(+0.74%) |
Apr 20, 2010 | 22.04 | 22.53 | 22.02 | 22.46 | 670,981 | +0.55(+2.50%) |
Apr 19, 2010 | 21.88 | 22.23 | 21.66 | 21.91 | 720,200 | -0.10(-0.44%) |
Apr 16, 2010 | 22.27 | 22.35 | 21.56 | 22.01 | 1,067,522 | -0.43(-1.92%) |
Apr 15, 2010 | 22.38 | 22.68 | 22.13 | 22.44 | 914,425 | +0.06(+0.26%) |
Apr 14, 2010 | 22.88 | 22.88 | 21.91 | 22.38 | 1,921,683 | -0.43(-1.89%) |
Apr 13, 2010 | 22.79 | 22.95 | 22.44 | 22.81 | 698,991 | -0.06(-0.26%) |
Apr 12, 2010 | 23.05 | 23.19 | 22.78 | 22.87 | 532,496 | -0.05(-0.21%) |
Apr 09, 2010 | 22.73 | 23.08 | 22.54 | 22.92 | 648,150 | +0.36(+1.60%) |
Apr 08, 2010 | 22.27 | 22.66 | 22.10 | 22.56 | 775,574 | +0.14(+0.61%) |
Apr 07, 2010 | 22.59 | 22.66 | 22.20 | 22.42 | 1,195,884 | -0.12(-0.52%) |
Apr 06, 2010 | 23.01 | 23.08 | 22.34 | 22.54 | 1,209,098 | -0.40(-1.75%) |
Apr 05, 2010 | 23.23 | 23.23 | 22.58 | 22.94 | 1,640,387 | -0.22(-0.97%) |
Apr 01, 2010 | 23.03 | 23.17 | 23.17 | 23.17 | 1,077,824 | +0.30(+1.33%) |
Mar 31, 2010 | 22.75 | 22.99 | 22.68 | 22.86 | 777,368 | -0.02(-0.09%) |
Mar 30, 2010 | 22.88 | 23.04 | 22.74 | 22.88 | 664,029 | +0.00(+0.00%) |
Mar 29, 2010 | 22.45 | 22.92 | 22.45 | 22.88 | 809,771 | +0.66(+2.99%) |
Mar 26, 2010 | 22.32 | 22.68 | 21.99 | 22.22 | 1,687,741 | +0.09(+0.40%) |
Mar 25, 2010 | 22.49 | 23.05 | 22.13 | 22.13 | 1,140,962 | -0.19(-0.83%) |
Mar 24, 2010 | 22.36 | 22.52 | 22.14 | 22.32 | 838,839 | -0.13(-0.57%) |
Mar 23, 2010 | 22.14 | 22.55 | 21.92 | 22.44 | 1,299,750 | +0.31(+1.41%) |
Mar 22, 2010 | 21.78 | 22.19 | 21.73 | 22.13 | 1,374,607 | +0.22(+1.03%) |
Mar 19, 2010 | 21.52 | 22.46 | 21.52 | 21.90 | 4,379,919 | +0.84(+3.99%) |
Mar 18, 2010 | 20.91 | 21.16 | 20.68 | 21.06 | 953,681 | +0.23(+1.13%) |
Mar 17, 2010 | 20.91 | 21.30 | 20.74 | 20.83 | 1,033,582 | -0.01(-0.05%) |
Mar 16, 2010 | 20.43 | 20.90 | 20.28 | 20.84 | 1,756,150 | +0.54(+2.65%) |
Mar 15, 2010 | 20.25 | 20.31 | 20.23 | 20.30 | 1,089,244 | -0.08(-0.38%) |
Mar 12, 2010 | 20.27 | 20.42 | 20.14 | 20.38 | 936,155 | +0.07(+0.34%) |
Mar 11, 2010 | 20.51 | 20.51 | 19.82 | 20.31 | 1,686,732 | -0.19(-0.91%) |
Mar 10, 2010 | 19.43 | 20.52 | 19.43 | 20.50 | 2,456,647 | +1.04(+5.33%) |
Mar 09, 2010 | 19.82 | 19.82 | 19.35 | 19.46 | 4,387,112 | -0.10(-0.50%) |
Mar 08, 2010 | 19.44 | 19.60 | 19.39 | 19.56 | 1,398,866 | +0.05(+0.25%) |
Mar 05, 2010 | 19.68 | 19.68 | 19.21 | 19.51 | 1,816,008 | +0.05(+0.25%) |
Mar 04, 2010 | 20.10 | 20.10 | 19.30 | 19.46 | 1,877,582 | -0.13(-0.65%) |
Mar 03, 2010 | 19.94 | 20.34 | 19.52 | 19.59 | 2,295,082 | +0.03(+0.15%) |
Mar 02, 2010 | 19.21 | 19.63 | 19.21 | 19.56 | 1,231,984 | +0.42(+2.20%) |