Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.24 | 20.59 | 20.14 | 20.24 | 429,006 | -0.38(-1.86%) |
May 27, 2010 | 20.28 | 20.65 | 20.24 | 20.63 | 350,962 | +0.81(+4.07%) |
May 26, 2010 | 20.08 | 20.24 | 19.75 | 19.82 | 597,945 | -0.05(-0.27%) |
May 25, 2010 | 19.29 | 19.87 | 19.18 | 19.87 | 724,711 | +0.05(+0.23%) |
May 24, 2010 | 20.26 | 20.31 | 19.81 | 19.83 | 468,822 | -0.50(-2.44%) |
May 21, 2010 | 19.68 | 20.34 | 19.57 | 20.32 | 1,063,734 | +0.33(+1.65%) |
May 20, 2010 | 20.05 | 20.42 | 19.95 | 19.99 | 1,367,246 | -0.91(-4.34%) |
May 19, 2010 | 21.00 | 21.16 | 20.57 | 20.90 | 775,113 | -0.21(-0.97%) |
May 18, 2010 | 21.59 | 21.73 | 21.02 | 21.10 | 859,682 | -0.17(-0.81%) |
May 17, 2010 | 21.49 | 21.61 | 20.86 | 21.27 | 634,141 | -0.17(-0.80%) |
May 14, 2010 | 21.45 | 21.77 | 21.17 | 21.45 | 422,700 | -0.43(-1.97%) |
May 13, 2010 | 22.03 | 22.18 | 21.84 | 21.88 | 299,108 | -0.20(-0.90%) |
May 12, 2010 | 21.85 | 22.12 | 21.84 | 22.08 | 301,326 | +0.28(+1.31%) |
May 11, 2010 | 21.96 | 22.07 | 21.73 | 21.79 | 906 | -0.10(-0.45%) |
May 10, 2010 | 21.65 | 21.90 | 21.60 | 21.89 | 601,972 | +0.83(+3.96%) |
May 07, 2010 | 21.41 | 21.65 | 20.83 | 21.06 | 1,277,181 | -0.35(-1.64%) |
May 06, 2010 | 22.06 | 22.26 | 0.0496 | 21.41 | 1,286,874 | -0.81(-3.63%) |
May 05, 2010 | 22.25 | 22.53 | 22.09 | 22.21 | 578,372 | -0.33(-1.47%) |
May 04, 2010 | 22.88 | 22.89 | 22.33 | 22.55 | 302 | -0.62(-2.68%) |
May 03, 2010 | 23.00 | 23.33 | 22.76 | 23.17 | 328,804 | +0.23(+1.01%) |
Apr 30, 2010 | 23.23 | 23.24 | 22.76 | 22.94 | 337,797 | -0.25(-1.08%) |
Apr 29, 2010 | 23.33 | 23.48 | 23.10 | 23.19 | 486,824 | -0.03(-0.14%) |
Apr 28, 2010 | 23.13 | 23.27 | 22.92 | 23.22 | 532,909 | +0.28(+1.21%) |
Apr 27, 2010 | 23.54 | 23.68 | 22.93 | 22.94 | 1,032,131 | -0.68(-2.86%) |
Apr 26, 2010 | 23.73 | 23.79 | 23.61 | 23.62 | 350,447 | -0.11(-0.47%) |
Apr 23, 2010 | 23.19 | 23.73 | 23.19 | 23.73 | 435,453 | +0.53(+2.28%) |
Apr 22, 2010 | 22.96 | 23.23 | 22.84 | 23.20 | 397,269 | +0.05(+0.23%) |
Apr 21, 2010 | 23.26 | 23.34 | 23.01 | 23.15 | 527,150 | -0.10(-0.43%) |
Apr 20, 2010 | 22.89 | 23.29 | 22.89 | 23.25 | 301,254 | +0.49(+2.15%) |
Apr 19, 2010 | 22.56 | 22.77 | 22.49 | 22.76 | 596,832 | +0.03(+0.15%) |
Apr 16, 2010 | 22.96 | 23.07 | 22.60 | 22.72 | 570,259 | -0.38(-1.63%) |
Apr 15, 2010 | 23.04 | 23.15 | 23.00 | 23.10 | 631,196 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.08 | 22.79 | 23.08 | 356,954 | +0.26(+1.16%) |
Apr 13, 2010 | 22.89 | 22.94 | 22.62 | 22.82 | 312,068 | -0.12(-0.52%) |
Apr 12, 2010 | 22.85 | 23.04 | 22.84 | 22.94 | 654,211 | +0.05(+0.23%) |
Apr 09, 2010 | 22.76 | 22.90 | 22.74 | 22.88 | 447,980 | +0.23(+1.00%) |
Apr 08, 2010 | 22.38 | 22.70 | 22.29 | 22.66 | 342,098 | +0.14(+0.64%) |
Apr 07, 2010 | 22.72 | 22.72 | 22.43 | 22.51 | 697,039 | -0.26(-1.13%) |
Apr 06, 2010 | 22.69 | 22.82 | 22.65 | 22.77 | 179,297 | +0.02(+0.09%) |
Apr 05, 2010 | 22.51 | 22.78 | 22.43 | 22.75 | 500,271 | +0.39(+1.75%) |
Apr 01, 2010 | 22.17 | 22.36 | 22.36 | 22.36 | 531,928 | +0.37(+1.69%) |
Mar 31, 2010 | 21.90 | 22.08 | 21.86 | 21.99 | 262,754 | +0.10(+0.45%) |
Mar 30, 2010 | 21.90 | 21.91 | 21.75 | 21.89 | 227,550 | +0.06(+0.27%) |
Mar 29, 2010 | 21.56 | 21.87 | 21.56 | 21.83 | 378,949 | +0.39(+1.82%) |
Mar 26, 2010 | 21.49 | 21.56 | 21.31 | 21.44 | 283,717 | +0.01(+0.06%) |
Mar 25, 2010 | 21.91 | 21.95 | 21.41 | 21.43 | 351,778 | -0.33(-1.50%) |
Mar 24, 2010 | 21.75 | 21.93 | 21.72 | 21.75 | 252,229 | -0.15(-0.69%) |
Mar 23, 2010 | 21.82 | 21.92 | 21.73 | 21.91 | 303,518 | +0.09(+0.42%) |
Mar 22, 2010 | 21.60 | 21.89 | 21.53 | 21.81 | 242,073 | -0.06(-0.27%) |
Mar 19, 2010 | 22.16 | 22.18 | 21.68 | 21.87 | 248,404 | -0.26(-1.16%) |
Mar 18, 2010 | 22.41 | 22.45 | 22.02 | 22.13 | 189,077 | -0.29(-1.29%) |
Mar 17, 2010 | 22.32 | 22.56 | 22.31 | 22.42 | 221,033 | +0.20(+0.89%) |
Mar 16, 2010 | 22.12 | 22.24 | 21.99 | 22.22 | 217,066 | +0.20(+0.93%) |
Mar 15, 2010 | 21.89 | 22.02 | 21.89 | 22.02 | 240,718 | -0.22(-0.98%) |
Mar 12, 2010 | 22.35 | 22.35 | 22.15 | 22.24 | 261,913 | +0.00(+0.00%) |
Mar 11, 2010 | 22.18 | 22.26 | 22.14 | 22.24 | 294,850 | +0.01(+0.03%) |
Mar 10, 2010 | 22.09 | 22.28 | 22.02 | 22.23 | 288,834 | +0.16(+0.72%) |
Mar 09, 2010 | 21.94 | 22.20 | 21.93 | 22.07 | 151,024 | +0.01(+0.06%) |
Mar 08, 2010 | 22.11 | 22.17 | 21.97 | 22.06 | 200,277 | -0.03(-0.15%) |
Mar 05, 2010 | 21.91 | 22.10 | 21.89 | 22.09 | 164,618 | +0.39(+1.79%) |
Mar 04, 2010 | 21.81 | 21.88 | 21.62 | 21.70 | 227,866 | -0.07(-0.30%) |
Mar 03, 2010 | 21.78 | 21.97 | 21.77 | 21.77 | 311,197 | +0.05(+0.21%) |
Mar 02, 2010 | 21.68 | 21.85 | 21.63 | 21.72 | 260,242 | +0.15(+0.70%) |