Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.15 | 20.98 | 20.07 | 20.15 | 672,874 | -0.90(-4.26%) |
May 27, 2010 | 20.88 | 21.05 | 20.69 | 21.05 | 501,191 | +0.82(+4.07%) |
May 26, 2010 | 20.23 | 20.70 | 20.08 | 20.23 | 1,633 | +0.28(+1.39%) |
May 25, 2010 | 20.11 | 20.19 | 19.53 | 19.95 | 1,236,373 | -0.75(-3.63%) |
May 24, 2010 | 20.91 | 21.12 | 20.68 | 20.70 | 453,093 | -0.29(-1.37%) |
May 21, 2010 | 20.89 | 21.46 | 20.65 | 20.99 | 1,077,934 | -0.23(-1.10%) |
May 20, 2010 | 21.18 | 21.82 | 21.08 | 21.22 | 1,015,327 | -1.18(-5.28%) |
May 19, 2010 | 22.79 | 23.05 | 22.12 | 22.40 | 795,083 | -0.48(-2.11%) |
May 18, 2010 | 23.21 | 23.54 | 22.85 | 22.89 | 1,102,865 | -0.11(-0.47%) |
May 17, 2010 | 22.64 | 23.08 | 22.52 | 22.99 | 1,274,260 | +0.43(+1.91%) |
May 14, 2010 | 22.56 | 22.96 | 22.11 | 22.56 | 703,707 | -0.30(-1.29%) |
May 13, 2010 | 22.39 | 23.73 | 22.39 | 22.86 | 981,445 | +0.79(+3.57%) |
May 12, 2010 | 21.34 | 22.25 | 21.31 | 22.07 | 549,073 | +0.74(+3.49%) |
May 11, 2010 | 21.29 | 21.52 | 21.19 | 21.33 | 703,774 | -0.31(-1.45%) |
May 10, 2010 | 21.32 | 21.66 | 21.22 | 21.64 | 699,746 | +1.34(+6.62%) |
May 07, 2010 | 21.07 | 21.19 | 20.15 | 20.30 | 961,070 | -0.88(-4.15%) |
May 06, 2010 | 21.46 | 21.87 | 19.80 | 21.18 | 1,151,659 | -1.31(-5.82%) |
May 05, 2010 | 22.18 | 22.56 | 21.50 | 22.48 | 1,007,236 | -0.06(-0.28%) |
May 04, 2010 | 23.89 | 23.89 | 22.36 | 22.55 | 718,912 | -1.59(-6.60%) |
May 03, 2010 | 23.21 | 24.25 | 23.07 | 24.14 | 461,439 | +0.96(+4.13%) |
Apr 30, 2010 | 24.24 | 24.34 | 23.18 | 23.18 | 637,065 | -0.96(-3.97%) |
Apr 29, 2010 | 23.90 | 24.26 | 23.63 | 24.14 | 611,873 | +0.36(+1.51%) |
Apr 28, 2010 | 23.72 | 24.39 | 23.52 | 23.78 | 687,772 | +0.19(+0.80%) |
Apr 27, 2010 | 24.02 | 24.32 | 23.52 | 23.59 | 560,142 | -0.57(-2.37%) |
Apr 26, 2010 | 24.05 | 24.35 | 23.95 | 24.17 | 320,613 | +0.07(+0.30%) |
Apr 23, 2010 | 23.91 | 24.10 | 23.64 | 24.10 | 337,463 | +0.22(+0.94%) |
Apr 22, 2010 | 23.44 | 23.89 | 23.27 | 23.87 | 346,720 | +0.25(+1.06%) |
Apr 21, 2010 | 23.38 | 23.72 | 23.11 | 23.62 | 530,402 | +0.26(+1.11%) |
Apr 20, 2010 | 23.51 | 23.64 | 23.18 | 23.36 | 553,509 | -0.08(-0.34%) |
Apr 19, 2010 | 23.38 | 23.54 | 23.11 | 23.44 | 630,235 | -0.10(-0.42%) |
Apr 16, 2010 | 23.50 | 23.63 | 23.26 | 23.54 | 564,009 | +0.02(+0.08%) |
Apr 15, 2010 | 23.19 | 23.58 | 23.16 | 23.52 | 271,563 | +0.23(+1.00%) |
Apr 14, 2010 | 23.24 | 23.32 | 23.08 | 23.29 | 522,492 | +0.12(+0.50%) |
Apr 13, 2010 | 22.98 | 23.20 | 22.78 | 23.17 | 490,891 | +0.11(+0.47%) |
Apr 12, 2010 | 22.97 | 23.08 | 22.77 | 23.07 | 318,627 | +0.04(+0.19%) |
Apr 09, 2010 | 22.91 | 23.12 | 22.74 | 23.02 | 663,187 | +0.17(+0.74%) |
Apr 08, 2010 | 22.84 | 22.89 | 22.28 | 22.85 | 495,269 | -0.03(-0.12%) |
Apr 07, 2010 | 22.79 | 23.12 | 22.54 | 22.88 | 410,270 | +0.00(+0.00%) |
Apr 06, 2010 | 22.72 | 22.98 | 22.68 | 22.88 | 249,863 | -0.02(-0.08%) |
Apr 05, 2010 | 22.73 | 22.89 | 22.61 | 22.89 | 350,400 | +0.28(+1.23%) |
Apr 01, 2010 | 22.17 | 22.62 | 22.62 | 22.62 | 392,864 | +0.53(+2.39%) |
Mar 31, 2010 | 22.16 | 22.37 | 21.96 | 22.09 | 478,231 | -0.11(-0.48%) |
Mar 30, 2010 | 22.11 | 22.38 | 22.03 | 22.20 | 480,092 | +0.12(+0.53%) |
Mar 29, 2010 | 21.95 | 22.12 | 21.76 | 22.08 | 426,312 | +0.22(+1.02%) |
Mar 26, 2010 | 21.74 | 21.98 | 21.69 | 21.86 | 647,383 | +0.13(+0.62%) |
Mar 25, 2010 | 21.82 | 21.95 | 21.68 | 21.72 | 513,606 | -0.01(-0.04%) |
Mar 24, 2010 | 22.19 | 22.20 | 21.57 | 21.73 | 449,438 | -0.65(-2.92%) |
Mar 23, 2010 | 22.07 | 22.42 | 21.82 | 22.38 | 345,227 | +0.30(+1.38%) |
Mar 22, 2010 | 21.61 | 22.25 | 21.44 | 22.08 | 339,158 | +0.36(+1.65%) |
Mar 19, 2010 | 22.19 | 22.36 | 21.69 | 21.72 | 418,930 | -0.47(-2.10%) |
Mar 18, 2010 | 22.29 | 22.42 | 22.09 | 22.19 | 199,915 | -0.16(-0.72%) |
Mar 17, 2010 | 22.41 | 22.47 | 22.21 | 22.35 | 332,486 | +0.05(+0.24%) |
Mar 16, 2010 | 22.29 | 22.39 | 22.01 | 22.29 | 312,437 | +0.04(+0.20%) |
Mar 15, 2010 | 22.13 | 22.28 | 21.96 | 22.25 | 282,166 | +0.13(+0.61%) |
Mar 12, 2010 | 22.39 | 22.47 | 21.89 | 22.12 | 414,345 | -0.23(-1.04%) |
Mar 11, 2010 | 22.12 | 22.37 | 21.71 | 22.35 | 360,102 | +0.13(+0.60%) |
Mar 10, 2010 | 21.80 | 22.25 | 21.67 | 22.21 | 683,137 | +0.47(+2.18%) |
Mar 09, 2010 | 21.49 | 21.79 | 21.21 | 21.74 | 457,063 | +0.17(+0.79%) |
Mar 08, 2010 | 21.76 | 21.84 | 21.51 | 21.57 | 284,312 | -0.11(-0.50%) |
Mar 05, 2010 | 21.26 | 21.77 | 21.25 | 21.68 | 408,993 | +0.55(+2.59%) |
Mar 04, 2010 | 21.41 | 21.53 | 20.84 | 21.13 | 431,310 | -0.16(-0.76%) |
Mar 03, 2010 | 21.08 | 21.77 | 21.04 | 21.29 | 462,526 | +0.36(+1.72%) |
Mar 02, 2010 | 20.91 | 21.55 | 20.79 | 20.93 | 741,205 | +0.03(+0.17%) |