Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.09 | 18.35 | 18.07 | 18.09 | 646,256 | -0.17(-0.91%) |
May 27, 2010 | 18.05 | 18.29 | 17.99 | 18.26 | 843,285 | +0.65(+3.67%) |
May 26, 2010 | 17.98 | 18.09 | 17.61 | 17.61 | 896,993 | +0.06(+0.32%) |
May 25, 2010 | 17.50 | 17.62 | 17.30 | 17.56 | 1,033,625 | -0.16(-0.92%) |
May 24, 2010 | 17.90 | 18.01 | 17.72 | 17.72 | 587,764 | -0.12(-0.69%) |
May 21, 2010 | 17.42 | 17.89 | 17.39 | 17.84 | 924,295 | +0.23(+1.32%) |
May 20, 2010 | 17.53 | 17.85 | 17.47 | 17.61 | 1,044,732 | -0.51(-2.80%) |
May 19, 2010 | 17.96 | 18.15 | 17.82 | 18.12 | 735,564 | +0.04(+0.20%) |
May 18, 2010 | 18.40 | 18.43 | 17.81 | 18.08 | 801,888 | -0.36(-1.98%) |
May 17, 2010 | 18.46 | 18.50 | 18.10 | 18.45 | 812,646 | -0.03(-0.15%) |
May 14, 2010 | 18.47 | 18.67 | 18.26 | 18.47 | 738,170 | -0.27(-1.42%) |
May 13, 2010 | 18.94 | 18.98 | 18.68 | 18.74 | 554,788 | -0.32(-1.67%) |
May 12, 2010 | 19.13 | 19.17 | 18.95 | 19.06 | 566,692 | -0.01(-0.06%) |
May 11, 2010 | 19.21 | 19.26 | 19.03 | 19.07 | 582,579 | -0.09(-0.45%) |
May 10, 2010 | 19.06 | 19.22 | 19.01 | 19.16 | 725,088 | +0.74(+4.03%) |
May 07, 2010 | 18.61 | 18.73 | 18.16 | 18.42 | 1,258,523 | +0.71(+4.00%) |
May 06, 2010 | 19.17 | 19.27 | 17.71 | 17.71 | 910,900 | -1.59(-8.26%) |
May 05, 2010 | 19.30 | 19.34 | 19.16 | 19.30 | 460,741 | -0.26(-1.33%) |
May 04, 2010 | 19.71 | 19.71 | 19.53 | 19.56 | 442,210 | -0.01(-0.06%) |
May 03, 2010 | 19.61 | 19.73 | 19.46 | 19.57 | 307,824 | -0.03(-0.16%) |
Apr 30, 2010 | 19.55 | 19.64 | 19.43 | 19.61 | 913,988 | -0.35(-1.76%) |
Apr 29, 2010 | 19.76 | 19.96 | 19.66 | 19.96 | 913,916 | +0.09(+0.45%) |
Apr 28, 2010 | 20.08 | 20.09 | 19.72 | 19.87 | 761,349 | -0.34(-1.68%) |
Apr 27, 2010 | 20.55 | 20.70 | 20.20 | 20.21 | 519,977 | -0.65(-3.13%) |
Apr 26, 2010 | 20.89 | 21.04 | 20.86 | 20.86 | 837,728 | -0.02(-0.09%) |
Apr 23, 2010 | 20.79 | 20.98 | 20.76 | 20.88 | 297,707 | +0.11(+0.55%) |
Apr 22, 2010 | 20.68 | 20.76 | 20.59 | 20.76 | 271,139 | -0.06(-0.28%) |
Apr 21, 2010 | 20.90 | 20.96 | 20.80 | 20.82 | 431,753 | -0.25(-1.19%) |
Apr 20, 2010 | 21.00 | 21.08 | 20.94 | 21.07 | 443,210 | +0.34(+1.64%) |
Apr 19, 2010 | 20.40 | 20.74 | 20.40 | 20.73 | 561,869 | +0.13(+0.65%) |
Apr 16, 2010 | 20.76 | 20.80 | 20.42 | 20.60 | 575,919 | -0.29(-1.38%) |
Apr 15, 2010 | 20.88 | 21.04 | 20.79 | 20.89 | 564,827 | -0.46(-2.17%) |
Apr 14, 2010 | 21.41 | 21.45 | 21.23 | 21.35 | 617,565 | -0.17(-0.80%) |
Apr 13, 2010 | 21.56 | 21.56 | 21.32 | 21.52 | 533,836 | -0.04(-0.17%) |
Apr 12, 2010 | 21.40 | 21.61 | 21.37 | 21.56 | 303,565 | +0.30(+1.42%) |
Apr 09, 2010 | 21.21 | 21.26 | 21.08 | 21.26 | 585,663 | +0.15(+0.70%) |
Apr 08, 2010 | 21.06 | 21.14 | 20.53 | 21.11 | 883,766 | -0.27(-1.27%) |
Apr 07, 2010 | 21.36 | 21.52 | 21.36 | 21.38 | 909,010 | -0.16(-0.73%) |
Apr 06, 2010 | 21.40 | 21.62 | 21.32 | 21.54 | 1,112,023 | -0.21(-0.97%) |
Apr 05, 2010 | 21.69 | 21.78 | 21.66 | 21.75 | 235,901 | +0.08(+0.36%) |
Apr 01, 2010 | 21.39 | 21.67 | 21.67 | 21.67 | 2,554,174 | +0.38(+1.80%) |
Mar 31, 2010 | 21.31 | 21.39 | 21.22 | 21.29 | 514,812 | +0.06(+0.29%) |
Mar 30, 2010 | 21.31 | 21.34 | 21.20 | 21.23 | 316,595 | +0.19(+0.88%) |
Mar 29, 2010 | 21.18 | 21.20 | 21.04 | 21.04 | 314,588 | +0.14(+0.66%) |
Mar 26, 2010 | 20.87 | 20.99 | 20.84 | 20.90 | 202,369 | +0.13(+0.62%) |
Mar 25, 2010 | 20.92 | 21.02 | 20.77 | 20.77 | 225,972 | -0.05(-0.24%) |
Mar 24, 2010 | 20.76 | 20.86 | 20.63 | 20.82 | 679,707 | -0.29(-1.38%) |
Mar 23, 2010 | 20.92 | 21.12 | 20.85 | 21.11 | 448,689 | -0.05(-0.23%) |
Mar 22, 2010 | 20.83 | 21.16 | 20.79 | 21.16 | 363,591 | +0.36(+1.71%) |
Mar 19, 2010 | 21.00 | 21.00 | 20.65 | 20.81 | 1,293,020 | -0.52(-2.42%) |
Mar 18, 2010 | 21.24 | 21.32 | 21.16 | 21.32 | 481,474 | +0.22(+1.04%) |
Mar 17, 2010 | 21.30 | 21.30 | 21.09 | 21.10 | 324,696 | +0.12(+0.57%) |
Mar 16, 2010 | 20.83 | 21.04 | 20.81 | 20.98 | 300,853 | +0.30(+1.46%) |
Mar 15, 2010 | 20.63 | 20.71 | 20.62 | 20.68 | 854,389 | -0.28(-1.36%) |
Mar 12, 2010 | 20.94 | 21.01 | 20.84 | 20.96 | 282,742 | +0.09(+0.44%) |
Mar 11, 2010 | 20.82 | 20.89 | 20.67 | 20.87 | 413,881 | +0.06(+0.31%) |
Mar 10, 2010 | 20.58 | 20.86 | 20.52 | 20.81 | 862,354 | -0.53(-2.48%) |
Mar 09, 2010 | 21.32 | 21.44 | 21.27 | 21.34 | 662,438 | -0.39(-1.79%) |
Mar 08, 2010 | 21.74 | 21.83 | 21.52 | 21.72 | 558,694 | -0.09(-0.40%) |
Mar 05, 2010 | 21.48 | 21.86 | 21.46 | 21.81 | 334,479 | +0.15(+0.68%) |
Mar 04, 2010 | 21.61 | 21.67 | 21.38 | 21.66 | 1,067,377 | +0.23(+1.05%) |
Mar 03, 2010 | 21.48 | 21.48 | 21.37 | 21.44 | 457,220 | +0.26(+1.23%) |
Mar 02, 2010 | 21.06 | 21.20 | 21.00 | 21.18 | 348,742 | +0.04(+0.20%) |