Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.16 | 19.32 | 18.95 | 19.03 | 248,746 | -0.13(-0.66%) |
May 27, 2010 | 19.27 | 19.36 | 19.08 | 19.16 | 299,510 | +0.17(+0.87%) |
May 26, 2010 | 18.87 | 19.21 | 18.74 | 18.99 | 310,874 | +0.21(+1.13%) |
May 25, 2010 | 18.71 | 18.89 | 18.23 | 18.78 | 332,900 | -0.22(-1.15%) |
May 24, 2010 | 19.28 | 19.38 | 18.95 | 19.00 | 351,732 | -0.26(-1.34%) |
May 21, 2010 | 19.32 | 19.38 | 19.04 | 19.26 | 506,509 | -0.21(-1.09%) |
May 20, 2010 | 19.54 | 20.12 | 19.47 | 19.47 | 391,377 | -0.96(-4.69%) |
May 19, 2010 | 20.62 | 20.81 | 20.35 | 20.43 | 255,398 | -0.28(-1.37%) |
May 18, 2010 | 21.13 | 21.36 | 20.64 | 20.71 | 312,907 | -0.33(-1.57%) |
May 17, 2010 | 21.13 | 21.32 | 20.72 | 21.04 | 473,313 | +0.01(+0.03%) |
May 14, 2010 | 21.24 | 21.24 | 20.60 | 21.03 | 282,643 | -0.36(-1.70%) |
May 13, 2010 | 20.95 | 21.87 | 20.72 | 21.40 | 844,593 | +0.34(+1.63%) |
May 12, 2010 | 21.13 | 21.33 | 20.97 | 21.05 | 308,838 | -0.01(-0.03%) |
May 11, 2010 | 21.09 | 21.42 | 20.76 | 21.06 | 266,941 | -0.25(-1.18%) |
May 10, 2010 | 21.23 | 21.76 | 21.07 | 21.31 | 516,491 | +0.79(+3.86%) |
May 07, 2010 | 21.30 | 21.43 | 20.35 | 20.52 | 473,126 | -0.75(-3.54%) |
May 06, 2010 | 21.46 | 21.63 | 20.83 | 21.27 | 493,645 | -0.33(-1.53%) |
May 05, 2010 | 21.13 | 21.79 | 20.34 | 21.60 | 773,302 | +1.03(+5.01%) |
May 04, 2010 | 20.91 | 21.01 | 20.48 | 20.57 | 251,601 | -0.55(-2.63%) |
May 03, 2010 | 20.76 | 21.29 | 20.64 | 21.13 | 271,198 | +0.49(+2.37%) |
Apr 30, 2010 | 21.46 | 21.57 | 20.62 | 20.64 | 263,150 | -0.86(-4.00%) |
Apr 29, 2010 | 20.78 | 21.51 | 20.72 | 21.50 | 241,715 | +0.71(+3.40%) |
Apr 28, 2010 | 20.85 | 21.06 | 20.61 | 20.79 | 308,262 | -0.05(-0.25%) |
Apr 27, 2010 | 21.34 | 21.62 | 20.82 | 20.84 | 225,002 | -0.66(-3.07%) |
Apr 26, 2010 | 21.46 | 21.69 | 21.46 | 21.50 | 131,823 | +0.00(+0.00%) |
Apr 23, 2010 | 21.63 | 21.65 | 21.32 | 21.50 | 133,402 | -0.19(-0.88%) |
Apr 22, 2010 | 21.26 | 21.89 | 21.26 | 21.69 | 469,064 | +0.24(+1.14%) |
Apr 21, 2010 | 21.57 | 21.65 | 21.26 | 21.45 | 166,535 | -0.20(-0.92%) |
Apr 20, 2010 | 21.72 | 21.81 | 21.48 | 21.65 | 606,781 | -0.06(-0.27%) |
Apr 19, 2010 | 21.73 | 21.80 | 21.32 | 21.71 | 164,193 | -0.05(-0.24%) |
Apr 16, 2010 | 21.96 | 21.99 | 21.76 | 21.76 | 261,125 | -0.24(-1.08%) |
Apr 15, 2010 | 21.98 | 22.05 | 21.80 | 22.00 | 195,996 | +0.02(+0.09%) |
Apr 14, 2010 | 21.68 | 22.00 | 21.65 | 21.98 | 293,669 | +0.36(+1.65%) |
Apr 13, 2010 | 21.65 | 21.66 | 21.42 | 21.62 | 87,134 | -0.03(-0.15%) |
Apr 12, 2010 | 21.60 | 21.69 | 21.49 | 21.65 | 258,049 | +0.05(+0.21%) |
Apr 09, 2010 | 21.66 | 21.66 | 21.40 | 21.61 | 145,888 | +0.00(+0.00%) |
Apr 08, 2010 | 21.72 | 21.73 | 21.44 | 21.61 | 197,186 | -0.21(-0.97%) |
Apr 07, 2010 | 21.81 | 21.92 | 21.73 | 21.82 | 244,441 | +0.01(+0.03%) |
Apr 06, 2010 | 21.57 | 21.93 | 21.34 | 21.81 | 160,221 | +0.22(+1.04%) |
Apr 05, 2010 | 21.54 | 21.61 | 21.17 | 21.59 | 362,895 | +0.17(+0.77%) |
Apr 01, 2010 | 21.22 | 21.42 | 21.42 | 21.42 | 250,837 | +0.27(+1.28%) |
Mar 31, 2010 | 21.15 | 21.55 | 21.09 | 21.15 | 420,385 | -0.08(-0.37%) |
Mar 30, 2010 | 21.26 | 21.37 | 21.17 | 21.23 | 171,194 | +0.03(+0.12%) |
Mar 29, 2010 | 21.18 | 21.32 | 21.15 | 21.20 | 352,480 | +0.08(+0.37%) |
Mar 26, 2010 | 21.07 | 21.37 | 20.99 | 21.13 | 921,887 | +0.13(+0.63%) |
Mar 25, 2010 | 20.89 | 21.31 | 20.77 | 20.99 | 384,715 | +0.13(+0.60%) |
Mar 24, 2010 | 20.78 | 20.94 | 20.69 | 20.87 | 584,413 | -0.02(-0.09%) |
Mar 23, 2010 | 21.10 | 21.24 | 20.66 | 20.89 | 945,090 | -0.27(-1.28%) |
Mar 22, 2010 | 20.85 | 21.26 | 20.84 | 21.16 | 587,733 | +0.20(+0.98%) |
Mar 19, 2010 | 21.33 | 21.33 | 20.83 | 20.95 | 426,434 | -0.26(-1.25%) |
Mar 18, 2010 | 21.07 | 21.26 | 21.03 | 21.22 | 885,489 | +0.11(+0.53%) |
Mar 17, 2010 | 21.50 | 21.75 | 21.09 | 21.11 | 353,623 | -0.34(-1.60%) |
Mar 16, 2010 | 20.72 | 21.52 | 20.63 | 21.45 | 648,990 | +0.81(+3.90%) |
Mar 15, 2010 | 20.63 | 20.78 | 20.48 | 20.64 | 357,930 | +0.17(+0.81%) |
Mar 12, 2010 | 20.34 | 20.71 | 20.11 | 20.48 | 692,851 | +0.82(+4.17%) |
Mar 11, 2010 | 19.75 | 19.84 | 19.53 | 19.66 | 564,350 | -0.13(-0.63%) |
Mar 10, 2010 | 19.79 | 20.06 | 19.78 | 19.78 | 264,438 | -0.07(-0.33%) |
Mar 09, 2010 | 19.82 | 20.02 | 19.78 | 19.85 | 571,094 | -0.03(-0.13%) |
Mar 08, 2010 | 20.10 | 20.26 | 19.77 | 19.88 | 543,148 | -0.15(-0.76%) |
Mar 05, 2010 | 19.79 | 20.30 | 19.69 | 20.03 | 1,610,895 | +0.18(+0.93%) |
Mar 04, 2010 | 20.10 | 20.98 | 19.74 | 19.84 | 1,587,569 | -1.91(-8.78%) |
Mar 03, 2010 | 21.62 | 22.00 | 21.50 | 21.75 | 430,810 | +0.24(+1.11%) |
Mar 02, 2010 | 21.24 | 21.53 | 21.05 | 21.52 | 236,822 | +0.29(+1.37%) |