Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.82 | 21.23 | 20.55 | 20.88 | 442,240 | +0.06(+0.29%) |
May 27, 2010 | 20.27 | 20.85 | 20.25 | 20.82 | 353,473 | +0.76(+3.81%) |
May 26, 2010 | 20.45 | 20.82 | 20.02 | 20.05 | 524,638 | -0.11(-0.55%) |
May 25, 2010 | 19.81 | 20.26 | 19.69 | 20.16 | 433,152 | -0.10(-0.50%) |
May 24, 2010 | 20.22 | 20.58 | 20.08 | 20.27 | 550,479 | -0.02(-0.09%) |
May 21, 2010 | 20.11 | 20.64 | 19.98 | 20.28 | 631,948 | -0.09(-0.45%) |
May 20, 2010 | 20.53 | 21.46 | 20.34 | 20.38 | 698,651 | -1.14(-5.31%) |
May 19, 2010 | 21.66 | 21.84 | 21.25 | 21.52 | 480,513 | -0.26(-1.18%) |
May 18, 2010 | 22.57 | 22.57 | 21.70 | 21.78 | 275,922 | -0.53(-2.39%) |
May 17, 2010 | 22.13 | 22.53 | 21.68 | 22.31 | 555,855 | +0.35(+1.59%) |
May 14, 2010 | 22.26 | 22.27 | 21.62 | 21.96 | 444,989 | -0.55(-2.45%) |
May 13, 2010 | 22.21 | 22.72 | 22.03 | 22.51 | 583,685 | +0.16(+0.70%) |
May 12, 2010 | 21.45 | 22.38 | 21.39 | 22.36 | 425,094 | +0.90(+4.21%) |
May 11, 2010 | 21.47 | 21.85 | 21.22 | 21.45 | 543,226 | -0.34(-1.56%) |
May 10, 2010 | 21.45 | 21.82 | 20.50 | 21.80 | 524,216 | +1.11(+5.39%) |
May 07, 2010 | 21.26 | 21.33 | 20.20 | 20.68 | 753,198 | -0.56(-2.65%) |
May 06, 2010 | 22.11 | 22.32 | 20.50 | 21.24 | 533,025 | -0.94(-4.24%) |
May 05, 2010 | 22.17 | 22.47 | 21.99 | 22.18 | 430,947 | -0.16(-0.70%) |
May 04, 2010 | 22.65 | 23.05 | 22.20 | 22.34 | 950,221 | -0.64(-2.81%) |
May 03, 2010 | 22.46 | 23.16 | 22.20 | 22.98 | 788,440 | +0.53(+2.34%) |
Apr 30, 2010 | 21.52 | 22.58 | 21.52 | 22.46 | 1,061,603 | +0.97(+4.50%) |
Apr 29, 2010 | 20.93 | 21.56 | 20.48 | 21.49 | 650,272 | +0.64(+3.05%) |
Apr 28, 2010 | 20.83 | 21.08 | 20.68 | 20.86 | 422,500 | +0.09(+0.44%) |
Apr 27, 2010 | 21.29 | 21.77 | 20.72 | 20.76 | 607,523 | -0.54(-2.55%) |
Apr 26, 2010 | 21.05 | 21.52 | 21.05 | 21.31 | 351,438 | +0.00(+0.00%) |
Apr 23, 2010 | 20.99 | 21.32 | 20.81 | 21.31 | 297,180 | +0.39(+1.85%) |
Apr 22, 2010 | 20.45 | 21.02 | 20.28 | 20.92 | 451,345 | +0.26(+1.25%) |
Apr 21, 2010 | 20.79 | 20.93 | 20.49 | 20.66 | 385,016 | -0.02(-0.09%) |
Apr 20, 2010 | 20.63 | 20.89 | 20.51 | 20.68 | 404,796 | +0.24(+1.17%) |
Apr 19, 2010 | 20.56 | 20.77 | 20.15 | 20.44 | 402,737 | -0.20(-0.98%) |
Apr 16, 2010 | 20.94 | 21.04 | 20.60 | 20.64 | 436,658 | -0.29(-1.36%) |
Apr 15, 2010 | 20.89 | 21.15 | 20.75 | 20.93 | 318,560 | -0.05(-0.22%) |
Apr 14, 2010 | 20.99 | 21.06 | 20.77 | 20.98 | 466,385 | +0.02(+0.09%) |
Apr 13, 2010 | 21.01 | 21.07 | 20.80 | 20.96 | 395,737 | -0.14(-0.66%) |
Apr 12, 2010 | 21.22 | 21.22 | 21.00 | 21.10 | 479,088 | -0.18(-0.87%) |
Apr 09, 2010 | 21.45 | 21.45 | 21.15 | 21.28 | 642,106 | -0.20(-0.94%) |
Apr 08, 2010 | 21.59 | 21.64 | 21.37 | 21.48 | 291,407 | -0.24(-1.10%) |
Apr 07, 2010 | 21.89 | 21.91 | 21.62 | 21.72 | 417,440 | -0.25(-1.13%) |
Apr 06, 2010 | 21.70 | 22.14 | 21.54 | 21.97 | 490,494 | +0.22(+1.02%) |
Apr 05, 2010 | 21.58 | 21.78 | 21.45 | 21.75 | 330,841 | +0.17(+0.77%) |
Apr 01, 2010 | 21.27 | 21.58 | 21.58 | 21.58 | 608,349 | +0.36(+1.69%) |
Mar 31, 2010 | 20.82 | 21.51 | 20.64 | 21.22 | 727,747 | +0.25(+1.19%) |
Mar 30, 2010 | 21.10 | 21.32 | 20.75 | 20.98 | 1,853,749 | -0.07(-0.35%) |
Mar 29, 2010 | 21.35 | 21.62 | 20.91 | 21.05 | 705,702 | -0.09(-0.44%) |
Mar 26, 2010 | 20.93 | 21.31 | 20.74 | 21.14 | 514,476 | +0.24(+1.15%) |
Mar 25, 2010 | 21.34 | 21.59 | 20.87 | 20.90 | 684,568 | -0.36(-1.69%) |
Mar 24, 2010 | 21.30 | 21.53 | 21.01 | 21.26 | 694,874 | -0.06(-0.30%) |
Mar 23, 2010 | 21.08 | 23.03 | 21.00 | 21.33 | 1,188,273 | +0.48(+2.30%) |
Mar 22, 2010 | 20.04 | 21.16 | 20.04 | 20.85 | 870,050 | +0.71(+3.52%) |
Mar 19, 2010 | 20.19 | 20.26 | 19.75 | 20.14 | 1,158,819 | +1.02(+5.35%) |
Mar 18, 2010 | 19.17 | 19.32 | 19.01 | 19.11 | 352,895 | -0.02(-0.10%) |
Mar 17, 2010 | 19.16 | 19.30 | 19.01 | 19.13 | 522,345 | +0.00(+0.00%) |
Mar 16, 2010 | 19.19 | 19.28 | 19.07 | 19.13 | 223,493 | -0.04(-0.19%) |
Mar 15, 2010 | 19.03 | 19.34 | 19.03 | 19.17 | 369,351 | -0.06(-0.34%) |
Mar 12, 2010 | 19.57 | 19.57 | 19.03 | 19.23 | 456,481 | -0.20(-1.04%) |
Mar 11, 2010 | 19.31 | 19.46 | 19.18 | 19.44 | 420,191 | +0.07(+0.38%) |
Mar 10, 2010 | 19.22 | 19.54 | 19.01 | 19.36 | 297,294 | +0.24(+1.25%) |
Mar 09, 2010 | 19.21 | 19.38 | 19.00 | 19.12 | 693,412 | -0.18(-0.95%) |
Mar 08, 2010 | 19.50 | 19.63 | 19.26 | 19.31 | 524,693 | -0.14(-0.71%) |
Mar 05, 2010 | 19.16 | 19.60 | 19.13 | 19.45 | 444,977 | +0.34(+1.78%) |
Mar 04, 2010 | 19.19 | 19.29 | 19.02 | 19.11 | 301,108 | -0.10(-0.53%) |
Mar 03, 2010 | 19.37 | 19.46 | 19.02 | 19.21 | 439,647 | -0.07(-0.38%) |
Mar 02, 2010 | 18.68 | 19.30 | 18.64 | 19.28 | 736,434 | +0.60(+3.20%) |