Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.74 | 17.97 | 17.20 | 17.74 | 432,390 | +0.40(+2.28%) |
May 27, 2010 | 17.03 | 17.36 | 16.87 | 17.34 | 462,721 | +0.75(+4.50%) |
May 26, 2010 | 16.59 | 16.87 | 16.45 | 16.59 | 1,558 | +0.15(+0.93%) |
May 25, 2010 | 17.70 | 17.70 | 16.23 | 16.44 | 2,070,151 | -3.40(-17.15%) |
May 24, 2010 | 19.66 | 20.11 | 19.47 | 19.84 | 359,373 | +0.12(+0.59%) |
May 21, 2010 | 19.08 | 19.81 | 18.99 | 19.73 | 659,222 | +0.32(+1.62%) |
May 20, 2010 | 19.74 | 20.19 | 19.38 | 19.41 | 473,859 | -1.62(-7.71%) |
May 19, 2010 | 21.06 | 21.18 | 20.49 | 21.03 | 314,028 | -0.13(-0.60%) |
May 18, 2010 | 21.60 | 21.82 | 21.03 | 21.16 | 241,025 | -0.17(-0.80%) |
May 17, 2010 | 21.56 | 21.72 | 20.78 | 21.33 | 265,618 | -0.06(-0.29%) |
May 14, 2010 | 21.39 | 21.47 | 21.03 | 21.39 | 400,126 | -0.23(-1.08%) |
May 13, 2010 | 21.28 | 21.74 | 21.07 | 21.63 | 419,204 | +0.25(+1.18%) |
May 12, 2010 | 21.11 | 21.41 | 20.88 | 21.37 | 639,445 | +0.32(+1.50%) |
May 11, 2010 | 21.25 | 21.70 | 21.06 | 21.06 | 309,193 | -0.04(-0.17%) |
May 10, 2010 | 20.58 | 21.21 | 20.50 | 21.10 | 368,690 | +1.26(+6.35%) |
May 07, 2010 | 21.03 | 21.16 | 19.70 | 19.83 | 474,983 | -1.22(-5.77%) |
May 06, 2010 | 21.59 | 22.18 | 19.57 | 21.05 | 521,959 | -0.70(-3.23%) |
May 05, 2010 | 21.69 | 22.05 | 21.58 | 21.75 | 337,878 | +0.08(+0.37%) |
May 04, 2010 | 22.93 | 22.93 | 21.43 | 21.67 | 400,440 | -1.65(-7.07%) |
May 03, 2010 | 22.12 | 23.33 | 22.12 | 23.32 | 345,763 | +1.37(+6.23%) |
Apr 30, 2010 | 22.68 | 22.82 | 21.91 | 21.95 | 205,336 | -0.78(-3.45%) |
Apr 29, 2010 | 22.18 | 22.73 | 21.83 | 22.73 | 287,108 | +0.69(+3.15%) |
Apr 28, 2010 | 22.14 | 22.24 | 21.76 | 22.04 | 189,496 | +0.10(+0.45%) |
Apr 27, 2010 | 22.46 | 22.67 | 21.93 | 21.94 | 277,847 | -0.68(-3.02%) |
Apr 26, 2010 | 22.87 | 23.08 | 22.57 | 22.63 | 181,315 | -0.33(-1.45%) |
Apr 23, 2010 | 23.06 | 23.09 | 22.83 | 22.96 | 516,899 | -0.03(-0.12%) |
Apr 22, 2010 | 22.63 | 23.03 | 22.18 | 22.99 | 425,308 | +0.05(+0.24%) |
Apr 21, 2010 | 22.69 | 23.00 | 22.44 | 22.93 | 247,864 | +0.33(+1.47%) |
Apr 20, 2010 | 22.31 | 22.69 | 22.14 | 22.60 | 196,680 | +0.45(+2.03%) |
Apr 19, 2010 | 21.84 | 22.21 | 21.67 | 22.15 | 331,081 | +0.14(+0.65%) |
Apr 16, 2010 | 22.99 | 23.08 | 21.84 | 22.00 | 755,004 | -1.01(-4.38%) |
Apr 15, 2010 | 22.91 | 23.23 | 22.91 | 23.01 | 271,255 | +0.03(+0.12%) |
Apr 14, 2010 | 22.76 | 23.08 | 22.76 | 22.99 | 328,068 | +0.26(+1.15%) |
Apr 13, 2010 | 22.60 | 22.79 | 22.44 | 22.73 | 387,042 | +0.26(+1.16%) |
Apr 12, 2010 | 22.47 | 22.60 | 22.07 | 22.46 | 312,039 | +0.06(+0.28%) |
Apr 09, 2010 | 22.36 | 22.45 | 22.12 | 22.40 | 208,128 | +0.13(+0.57%) |
Apr 08, 2010 | 22.60 | 22.60 | 22.16 | 22.27 | 138,710 | -0.34(-1.51%) |
Apr 07, 2010 | 22.35 | 22.82 | 22.21 | 22.62 | 264,153 | +0.13(+0.56%) |
Apr 06, 2010 | 22.78 | 22.81 | 22.40 | 22.49 | 201,710 | -0.10(-0.44%) |
Apr 05, 2010 | 22.55 | 22.83 | 22.36 | 22.59 | 257,764 | +0.19(+0.84%) |
Apr 01, 2010 | 22.55 | 22.40 | 22.40 | 22.40 | 201,697 | +0.05(+0.24%) |
Mar 31, 2010 | 22.45 | 22.82 | 22.28 | 22.35 | 255,321 | -0.24(-1.08%) |
Mar 30, 2010 | 22.45 | 22.63 | 21.95 | 22.59 | 296,589 | +0.21(+0.92%) |
Mar 29, 2010 | 22.67 | 22.69 | 22.37 | 22.38 | 342,867 | -0.13(-0.56%) |
Mar 26, 2010 | 21.54 | 22.72 | 21.54 | 22.51 | 890,479 | +1.07(+5.00%) |
Mar 25, 2010 | 22.02 | 22.10 | 21.38 | 21.44 | 308,630 | -0.34(-1.57%) |
Mar 24, 2010 | 21.91 | 22.23 | 21.74 | 21.78 | 142,043 | -0.28(-1.27%) |
Mar 23, 2010 | 21.66 | 22.10 | 21.61 | 22.06 | 263,623 | +0.41(+1.91%) |
Mar 22, 2010 | 21.18 | 21.74 | 21.07 | 21.64 | 293,551 | +0.28(+1.31%) |
Mar 19, 2010 | 22.19 | 22.43 | 21.31 | 21.37 | 454,680 | -0.88(-3.97%) |
Mar 18, 2010 | 22.34 | 22.51 | 22.18 | 22.25 | 230,368 | -0.20(-0.88%) |
Mar 17, 2010 | 22.96 | 22.97 | 22.21 | 22.45 | 1,063,793 | -0.64(-2.77%) |
Mar 16, 2010 | 23.05 | 23.14 | 22.74 | 23.09 | 363,463 | +0.18(+0.79%) |
Mar 15, 2010 | 22.86 | 22.98 | 22.84 | 22.91 | 156,156 | -0.01(-0.04%) |
Mar 12, 2010 | 23.12 | 23.12 | 22.48 | 22.91 | 292,001 | -0.10(-0.43%) |
Mar 11, 2010 | 22.86 | 23.08 | 22.55 | 23.01 | 176,638 | +0.10(+0.43%) |
Mar 10, 2010 | 22.54 | 23.14 | 22.54 | 22.91 | 167,946 | +0.32(+1.39%) |
Mar 09, 2010 | 22.09 | 22.65 | 22.09 | 22.60 | 184,709 | +0.41(+1.87%) |
Mar 08, 2010 | 22.27 | 22.45 | 22.15 | 22.18 | 134,260 | -0.14(-0.60%) |
Mar 05, 2010 | 21.97 | 22.36 | 21.84 | 22.32 | 220,620 | +0.50(+2.27%) |
Mar 04, 2010 | 21.52 | 21.91 | 21.36 | 21.82 | 138,230 | +0.31(+1.42%) |
Mar 03, 2010 | 21.15 | 21.74 | 21.14 | 21.52 | 219,915 | +0.47(+2.22%) |
Mar 02, 2010 | 20.68 | 21.11 | 20.64 | 21.05 | 379,465 | +0.46(+2.24%) |