Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.90 | 21.19 | 20.88 | 20.90 | 624,817 | -0.19(-0.92%) |
May 27, 2010 | 21.01 | 21.33 | 20.85 | 21.09 | 602,715 | +0.68(+3.32%) |
May 26, 2010 | 20.50 | 20.78 | 20.37 | 20.41 | 547,568 | +0.22(+1.07%) |
May 25, 2010 | 19.86 | 20.22 | 19.69 | 20.20 | 806,081 | -0.15(-0.74%) |
May 24, 2010 | 20.41 | 20.54 | 19.98 | 20.35 | 711,224 | -0.06(-0.30%) |
May 21, 2010 | 19.93 | 20.53 | 19.52 | 20.41 | 1,662,843 | +0.24(+1.21%) |
May 20, 2010 | 19.96 | 20.41 | 19.91 | 20.17 | 1,967,398 | -0.89(-4.23%) |
May 19, 2010 | 21.44 | 21.48 | 20.56 | 21.06 | 1,277,571 | -0.46(-2.15%) |
May 18, 2010 | 21.57 | 22.12 | 21.45 | 21.52 | 762,543 | +0.02(+0.10%) |
May 17, 2010 | 21.78 | 22.00 | 21.11 | 21.50 | 1,017,445 | -0.51(-2.34%) |
May 14, 2010 | 22.01 | 22.42 | 21.69 | 22.01 | 999,801 | -0.50(-2.24%) |
May 13, 2010 | 22.83 | 22.83 | 22.37 | 22.51 | 400,763 | -0.14(-0.61%) |
May 12, 2010 | 22.57 | 22.76 | 22.29 | 22.65 | 663,086 | +0.47(+2.12%) |
May 11, 2010 | 22.30 | 22.34 | 22.18 | 22.18 | 769,043 | +0.12(+0.52%) |
May 10, 2010 | 22.01 | 22.10 | 21.84 | 22.07 | 1,063,207 | +0.99(+4.68%) |
May 07, 2010 | 21.44 | 21.44 | 20.42 | 21.08 | 1,162,265 | +1.25(+6.29%) |
May 06, 2010 | 19.83 | 21.71 | 19.19 | 19.83 | 1,152 | -1.27(-6.01%) |
May 05, 2010 | 21.30 | 21.64 | 21.10 | 21.10 | 1,122,138 | -0.62(-2.87%) |
May 04, 2010 | 21.24 | 21.84 | 21.00 | 21.72 | 1,257,880 | +0.01(+0.04%) |
May 03, 2010 | 21.53 | 21.89 | 20.70 | 21.72 | 4,311,877 | -0.54(-2.41%) |
Apr 30, 2010 | 22.31 | 22.44 | 21.21 | 22.25 | 2,065,286 | -0.15(-0.69%) |
Apr 29, 2010 | 23.00 | 23.00 | 22.34 | 22.41 | 689,721 | -0.36(-1.60%) |
Apr 28, 2010 | 22.59 | 22.82 | 22.51 | 22.77 | 346,316 | +0.25(+1.09%) |
Apr 27, 2010 | 22.79 | 22.91 | 22.50 | 22.52 | 699,371 | -0.44(-1.90%) |
Apr 26, 2010 | 22.88 | 23.16 | 22.88 | 22.96 | 438,585 | -0.26(-1.11%) |
Apr 23, 2010 | 22.97 | 23.23 | 22.74 | 23.22 | 565,296 | +0.28(+1.22%) |
Apr 22, 2010 | 23.01 | 23.02 | 22.73 | 22.94 | 465,556 | -0.16(-0.68%) |
Apr 21, 2010 | 23.23 | 23.23 | 22.81 | 23.10 | 619,008 | +0.09(+0.40%) |
Apr 20, 2010 | 22.72 | 23.17 | 22.57 | 23.00 | 725,970 | +0.52(+2.30%) |
Apr 19, 2010 | 22.13 | 22.63 | 22.12 | 22.49 | 1,157,519 | -0.07(-0.33%) |
Apr 16, 2010 | 22.58 | 22.75 | 22.32 | 22.56 | 1,255,793 | -0.30(-1.33%) |
Apr 15, 2010 | 23.06 | 23.13 | 22.86 | 22.87 | 413,302 | -0.19(-0.82%) |
Apr 14, 2010 | 23.12 | 23.34 | 22.89 | 23.06 | 864,551 | -0.01(-0.03%) |
Apr 13, 2010 | 22.89 | 23.13 | 22.54 | 23.06 | 1,032,036 | -0.12(-0.50%) |
Apr 12, 2010 | 23.38 | 23.38 | 23.07 | 23.18 | 1,559,038 | -0.00(-0.02%) |
Apr 09, 2010 | 22.74 | 23.18 | 22.74 | 23.18 | 1,491,587 | +0.52(+2.31%) |
Apr 08, 2010 | 22.30 | 22.78 | 21.64 | 22.66 | 1,790,646 | +0.16(+0.71%) |
Apr 07, 2010 | 22.95 | 23.15 | 22.34 | 22.50 | 1,486,932 | -0.70(-3.03%) |
Apr 06, 2010 | 22.96 | 23.21 | 22.47 | 23.20 | 1,486,108 | +0.38(+1.66%) |
Apr 05, 2010 | 22.30 | 23.19 | 22.21 | 22.82 | 1,628,106 | +0.75(+3.40%) |
Apr 01, 2010 | 21.87 | 22.07 | 22.07 | 22.07 | 1,176,108 | +0.27(+1.24%) |
Mar 31, 2010 | 21.71 | 21.81 | 21.60 | 21.80 | 1,085,601 | +0.27(+1.27%) |
Mar 30, 2010 | 21.54 | 21.71 | 21.42 | 21.53 | 656,664 | -0.02(-0.09%) |
Mar 29, 2010 | 21.64 | 21.64 | 20.99 | 21.55 | 1,841,218 | +0.95(+4.59%) |
Mar 26, 2010 | 20.76 | 21.39 | 20.48 | 20.60 | 1,115,477 | -0.10(-0.50%) |
Mar 25, 2010 | 20.67 | 21.03 | 20.67 | 20.71 | 1,156,557 | +0.08(+0.38%) |
Mar 24, 2010 | 21.09 | 21.09 | 20.54 | 20.63 | 845,656 | -0.33(-1.56%) |
Mar 23, 2010 | 20.78 | 21.05 | 20.29 | 20.96 | 1,198,294 | +0.72(+3.55%) |
Mar 22, 2010 | 19.16 | 20.30 | 19.07 | 20.24 | 2,439,779 | +1.46(+7.76%) |
Mar 19, 2010 | 21.33 | 21.33 | 18.78 | 18.78 | 5,429,104 | -2.37(-11.20%) |
Mar 18, 2010 | 21.64 | 21.69 | 21.14 | 21.15 | 681,975 | -0.46(-2.15%) |
Mar 17, 2010 | 21.64 | 21.71 | 21.49 | 21.61 | 419,178 | +0.16(+0.74%) |
Mar 16, 2010 | 21.42 | 21.47 | 21.30 | 21.45 | 424,345 | +0.19(+0.91%) |
Mar 15, 2010 | 21.26 | 21.26 | 21.13 | 21.26 | 584,046 | -0.05(-0.23%) |
Mar 12, 2010 | 21.11 | 21.51 | 21.07 | 21.31 | 689,189 | +0.26(+1.26%) |
Mar 11, 2010 | 20.84 | 21.04 | 20.84 | 21.04 | 509,136 | +0.13(+0.62%) |
Mar 10, 2010 | 20.73 | 21.09 | 20.71 | 20.91 | 546,856 | +0.19(+0.89%) |
Mar 09, 2010 | 20.76 | 20.81 | 20.65 | 20.73 | 456,454 | -0.09(-0.45%) |
Mar 08, 2010 | 20.78 | 20.86 | 20.54 | 20.82 | 458,777 | +0.15(+0.71%) |
Mar 05, 2010 | 20.21 | 20.72 | 20.21 | 20.67 | 1,103,721 | +0.49(+2.41%) |
Mar 04, 2010 | 20.65 | 20.65 | 20.12 | 20.19 | 349,118 | -0.24(-1.15%) |
Mar 03, 2010 | 20.43 | 20.71 | 20.37 | 20.42 | 445,974 | +0.11(+0.53%) |
Mar 02, 2010 | 20.20 | 20.44 | 19.97 | 20.31 | 620,882 | +0.40(+2.01%) |