Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.60 | 19.68 | 19.15 | 19.29 | 867,059 | -0.31(-1.58%) |
May 27, 2010 | 19.22 | 19.70 | 19.19 | 19.60 | 1,023,577 | +0.49(+2.59%) |
May 26, 2010 | 19.43 | 19.77 | 19.10 | 19.11 | 1,489,099 | +0.01(+0.04%) |
May 25, 2010 | 18.27 | 19.10 | 18.09 | 19.10 | 1,763,172 | +0.53(+2.87%) |
May 24, 2010 | 19.02 | 19.39 | 18.52 | 18.57 | 1,312,233 | -0.21(-1.11%) |
May 21, 2010 | 18.15 | 18.95 | 17.94 | 18.78 | 2,372,228 | +0.29(+1.59%) |
May 20, 2010 | 18.38 | 19.26 | 18.31 | 18.48 | 2,828,613 | -1.05(-5.38%) |
May 19, 2010 | 20.38 | 20.44 | 19.06 | 19.53 | 3,239,413 | -1.35(-6.47%) |
May 18, 2010 | 20.79 | 21.13 | 20.58 | 20.89 | 1,780,921 | +0.05(+0.26%) |
May 17, 2010 | 21.40 | 21.40 | 20.42 | 20.83 | 1,778,060 | -0.59(-2.78%) |
May 14, 2010 | 21.46 | 21.69 | 20.65 | 21.43 | 2,428,125 | +0.31(+1.46%) |
May 13, 2010 | 21.51 | 21.73 | 20.90 | 21.12 | 1,583,923 | -0.41(-1.90%) |
May 12, 2010 | 21.12 | 21.94 | 21.05 | 21.53 | 3,461,626 | +0.90(+4.34%) |
May 11, 2010 | 20.82 | 20.98 | 20.28 | 20.63 | 2,450,602 | +0.63(+3.13%) |
May 10, 2010 | 19.97 | 20.27 | 19.53 | 20.00 | 1,636,459 | +0.56(+2.90%) |
May 07, 2010 | 19.73 | 19.92 | 18.84 | 19.44 | 3,121,047 | -0.22(-1.14%) |
May 06, 2010 | 19.61 | 20.08 | 18.92 | 19.66 | 2,692,220 | +0.05(+0.28%) |
May 05, 2010 | 19.34 | 19.81 | 18.92 | 19.61 | 1,659,460 | +0.09(+0.47%) |
May 04, 2010 | 20.11 | 20.31 | 19.18 | 19.52 | 2,268,815 | -0.80(-3.92%) |
May 03, 2010 | 20.73 | 20.75 | 20.09 | 20.31 | 979,023 | -0.11(-0.53%) |
Apr 30, 2010 | 20.58 | 20.85 | 20.41 | 20.42 | 1,268,812 | -0.11(-0.53%) |
Apr 29, 2010 | 20.27 | 20.57 | 20.08 | 20.53 | 1,157,119 | +0.32(+1.61%) |
Apr 28, 2010 | 20.14 | 20.47 | 20.04 | 20.21 | 1,566,026 | +0.12(+0.62%) |
Apr 27, 2010 | 19.64 | 20.25 | 19.56 | 20.08 | 1,331,850 | +0.16(+0.81%) |
Apr 26, 2010 | 20.21 | 20.31 | 19.90 | 19.92 | 2,029,893 | -0.14(-0.69%) |
Apr 23, 2010 | 19.77 | 20.22 | 19.53 | 20.06 | 1,112,810 | +0.19(+0.93%) |
Apr 22, 2010 | 19.62 | 19.87 | 19.35 | 19.87 | 1,538,811 | +0.10(+0.51%) |
Apr 21, 2010 | 19.75 | 20.04 | 19.65 | 19.77 | 1,586,914 | +0.06(+0.31%) |
Apr 20, 2010 | 19.66 | 19.90 | 19.63 | 19.71 | 1,342,630 | +0.30(+1.55%) |
Apr 19, 2010 | 18.99 | 19.43 | 18.99 | 19.41 | 1,988,027 | +0.15(+0.80%) |
Apr 16, 2010 | 19.00 | 19.33 | 18.98 | 19.26 | 2,924,261 | -0.08(-0.44%) |
Apr 15, 2010 | 19.43 | 19.57 | 19.18 | 19.34 | 1,049,997 | -0.09(-0.44%) |
Apr 14, 2010 | 19.50 | 19.80 | 19.22 | 19.43 | 1,281,822 | -0.02(-0.08%) |
Apr 13, 2010 | 19.56 | 19.60 | 19.01 | 19.44 | 1,135,323 | -0.17(-0.87%) |
Apr 12, 2010 | 19.60 | 19.97 | 19.56 | 19.61 | 1,852,829 | -0.02(-0.12%) |
Apr 09, 2010 | 19.26 | 19.63 | 19.08 | 19.63 | 1,459,087 | +0.62(+3.25%) |
Apr 08, 2010 | 18.99 | 19.28 | 18.63 | 19.02 | 928,694 | -0.08(-0.44%) |
Apr 07, 2010 | 18.85 | 19.31 | 18.82 | 19.10 | 1,257,465 | +0.32(+1.69%) |
Apr 06, 2010 | 18.91 | 19.12 | 18.78 | 18.78 | 900,120 | -0.25(-1.30%) |
Apr 05, 2010 | 18.71 | 19.12 | 18.70 | 19.03 | 1,090,733 | +0.40(+2.16%) |
Apr 01, 2010 | 18.21 | 18.63 | 18.63 | 18.63 | 1,456,263 | +0.75(+4.19%) |
Mar 31, 2010 | 17.74 | 18.06 | 17.73 | 17.88 | 954,572 | +0.43(+2.48%) |
Mar 30, 2010 | 17.82 | 17.82 | 17.42 | 17.45 | 713,220 | -0.24(-1.35%) |
Mar 29, 2010 | 17.58 | 17.74 | 17.43 | 17.69 | 798,039 | +0.36(+2.05%) |
Mar 26, 2010 | 16.95 | 17.63 | 16.88 | 17.33 | 1,714,751 | +0.40(+2.37%) |
Mar 25, 2010 | 17.61 | 17.66 | 16.93 | 16.93 | 1,807,065 | -0.42(-2.45%) |
Mar 24, 2010 | 17.95 | 17.95 | 17.32 | 17.36 | 1,401,641 | -0.91(-4.99%) |
Mar 23, 2010 | 18.00 | 18.47 | 17.80 | 18.27 | 1,258,008 | +0.12(+0.68%) |
Mar 22, 2010 | 17.59 | 18.16 | 17.42 | 18.14 | 1,577,816 | +0.25(+1.42%) |
Mar 19, 2010 | 18.18 | 18.31 | 17.58 | 17.89 | 3,430,604 | -0.26(-1.45%) |
Mar 18, 2010 | 18.73 | 18.92 | 18.10 | 18.15 | 1,976,332 | -0.49(-2.65%) |
Mar 17, 2010 | 18.33 | 18.72 | 18.29 | 18.65 | 1,905,479 | +0.29(+1.60%) |
Mar 16, 2010 | 17.98 | 18.55 | 17.87 | 18.35 | 1,839,239 | +0.66(+3.76%) |
Mar 15, 2010 | 17.53 | 17.73 | 17.38 | 17.69 | 939,450 | +0.13(+0.75%) |
Mar 12, 2010 | 17.75 | 17.82 | 17.46 | 17.56 | 1,194,036 | -0.07(-0.39%) |
Mar 11, 2010 | 17.47 | 17.75 | 17.16 | 17.63 | 1,280,539 | +0.14(+0.79%) |
Mar 10, 2010 | 17.73 | 17.80 | 17.14 | 17.49 | 1,469,752 | -0.06(-0.35%) |
Mar 09, 2010 | 17.22 | 17.80 | 17.19 | 17.55 | 1,275,643 | +0.11(+0.62%) |
Mar 08, 2010 | 17.81 | 17.81 | 17.22 | 17.44 | 1,306,719 | -0.17(-0.96%) |
Mar 05, 2010 | 17.60 | 17.76 | 17.50 | 17.61 | 1,091,029 | +0.28(+1.60%) |
Mar 04, 2010 | 17.37 | 17.53 | 17.17 | 17.33 | 1,190,645 | -0.11(-0.62%) |
Mar 03, 2010 | 17.49 | 17.68 | 17.24 | 17.44 | 1,363,917 | +0.16(+0.94%) |
Mar 02, 2010 | 16.99 | 17.55 | 16.85 | 17.28 | 1,728,985 | +0.45(+2.66%) |