Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.83 | 19.90 | 19.36 | 19.51 | 857,328 | -0.31(-1.58%) |
May 27, 2010 | 19.44 | 19.93 | 19.41 | 19.83 | 1,012,089 | +0.50(+2.59%) |
May 26, 2010 | 19.65 | 19.99 | 19.32 | 19.33 | 1,472,386 | +0.01(+0.04%) |
May 25, 2010 | 18.47 | 19.32 | 18.29 | 19.32 | 1,743,384 | +0.54(+2.87%) |
May 24, 2010 | 19.23 | 19.61 | 18.73 | 18.78 | 1,297,505 | -0.21(-1.11%) |
May 21, 2010 | 18.36 | 19.17 | 18.15 | 18.99 | 2,345,603 | +0.30(+1.59%) |
May 20, 2010 | 18.59 | 19.48 | 18.51 | 18.69 | 2,796,866 | -1.06(-5.38%) |
May 19, 2010 | 20.61 | 20.67 | 19.28 | 19.76 | 3,203,056 | -1.37(-6.47%) |
May 18, 2010 | 21.02 | 21.37 | 20.81 | 21.12 | 1,760,933 | +0.05(+0.26%) |
May 17, 2010 | 21.64 | 21.64 | 20.65 | 21.07 | 1,758,104 | -0.60(-2.78%) |
May 14, 2010 | 21.70 | 21.93 | 20.88 | 21.67 | 2,400,873 | +0.31(+1.46%) |
May 13, 2010 | 21.76 | 21.98 | 21.14 | 21.36 | 1,566,146 | -0.41(-1.90%) |
May 12, 2010 | 21.36 | 22.19 | 21.29 | 21.77 | 3,422,775 | +0.91(+4.34%) |
May 11, 2010 | 21.05 | 21.22 | 20.51 | 20.86 | 2,423,098 | +0.63(+3.13%) |
May 10, 2010 | 20.20 | 20.50 | 19.76 | 20.23 | 1,618,092 | +0.57(+2.90%) |
May 07, 2010 | 19.96 | 20.14 | 19.05 | 19.66 | 3,086,019 | -0.23(-1.14%) |
May 06, 2010 | 19.83 | 20.31 | 19.14 | 19.89 | 2,662,004 | +0.05(+0.28%) |
May 05, 2010 | 19.56 | 20.04 | 19.14 | 19.83 | 1,640,835 | +0.09(+0.47%) |
May 04, 2010 | 20.33 | 20.54 | 19.40 | 19.74 | 2,243,351 | -0.80(-3.92%) |
May 03, 2010 | 20.97 | 20.98 | 20.32 | 20.54 | 968,035 | -0.11(-0.53%) |
Apr 30, 2010 | 20.82 | 21.09 | 20.65 | 20.65 | 1,254,571 | -0.11(-0.53%) |
Apr 29, 2010 | 20.50 | 20.80 | 20.31 | 20.76 | 1,144,132 | +0.33(+1.61%) |
Apr 28, 2010 | 20.36 | 20.70 | 20.27 | 20.43 | 1,548,450 | +0.12(+0.62%) |
Apr 27, 2010 | 19.86 | 20.48 | 19.79 | 20.31 | 1,316,902 | +0.16(+0.81%) |
Apr 26, 2010 | 20.44 | 20.54 | 20.12 | 20.15 | 2,007,111 | -0.14(-0.69%) |
Apr 23, 2010 | 20.00 | 20.45 | 19.75 | 20.29 | 1,100,320 | +0.19(+0.93%) |
Apr 22, 2010 | 19.84 | 20.10 | 19.57 | 20.10 | 1,521,540 | +0.10(+0.51%) |
Apr 21, 2010 | 19.97 | 20.27 | 19.87 | 20.00 | 1,569,103 | +0.06(+0.31%) |
Apr 20, 2010 | 19.88 | 20.12 | 19.85 | 19.94 | 1,327,561 | +0.30(+1.55%) |
Apr 19, 2010 | 19.20 | 19.65 | 19.20 | 19.63 | 1,965,715 | +0.16(+0.80%) |
Apr 16, 2010 | 19.22 | 19.55 | 19.19 | 19.47 | 2,891,441 | -0.09(-0.44%) |
Apr 15, 2010 | 19.65 | 19.79 | 19.40 | 19.56 | 1,038,212 | -0.09(-0.44%) |
Apr 14, 2010 | 19.72 | 20.03 | 19.44 | 19.65 | 1,267,436 | -0.02(-0.08%) |
Apr 13, 2010 | 19.78 | 19.83 | 19.22 | 19.66 | 1,122,581 | -0.17(-0.87%) |
Apr 12, 2010 | 19.82 | 20.20 | 19.78 | 19.83 | 1,832,034 | -0.02(-0.12%) |
Apr 09, 2010 | 19.47 | 19.86 | 19.29 | 19.86 | 1,442,711 | +0.62(+3.25%) |
Apr 08, 2010 | 19.21 | 19.50 | 18.84 | 19.23 | 918,271 | -0.09(-0.45%) |
Apr 07, 2010 | 19.07 | 19.53 | 19.04 | 19.32 | 1,243,352 | +0.32(+1.69%) |
Apr 06, 2010 | 19.12 | 19.34 | 18.99 | 19.00 | 890,018 | -0.25(-1.30%) |
Apr 05, 2010 | 18.92 | 19.33 | 18.91 | 19.25 | 1,078,491 | +0.41(+2.16%) |
Apr 01, 2010 | 18.42 | 18.84 | 18.84 | 18.84 | 1,439,919 | +0.76(+4.19%) |
Mar 31, 2010 | 17.94 | 18.26 | 17.93 | 18.08 | 943,858 | +0.44(+2.48%) |
Mar 30, 2010 | 18.02 | 18.02 | 17.61 | 17.65 | 705,216 | -0.24(-1.35%) |
Mar 29, 2010 | 17.78 | 17.94 | 17.62 | 17.89 | 789,082 | +0.36(+2.05%) |
Mar 26, 2010 | 17.14 | 17.83 | 17.08 | 17.53 | 1,695,506 | +0.41(+2.37%) |
Mar 25, 2010 | 17.81 | 17.86 | 17.12 | 17.12 | 1,786,783 | -0.43(-2.45%) |
Mar 24, 2010 | 18.15 | 18.15 | 17.52 | 17.55 | 1,385,910 | -0.92(-4.99%) |
Mar 23, 2010 | 18.21 | 18.68 | 18.01 | 18.47 | 1,243,889 | +0.12(+0.68%) |
Mar 22, 2010 | 17.79 | 18.36 | 17.61 | 18.35 | 1,560,107 | +0.26(+1.42%) |
Mar 19, 2010 | 18.39 | 18.52 | 17.78 | 18.09 | 3,392,101 | -0.27(-1.45%) |
Mar 18, 2010 | 18.94 | 19.14 | 18.31 | 18.36 | 1,954,151 | -0.50(-2.65%) |
Mar 17, 2010 | 18.54 | 18.94 | 18.50 | 18.86 | 1,884,093 | +0.30(+1.60%) |
Mar 16, 2010 | 18.19 | 18.76 | 18.08 | 18.56 | 1,818,597 | +0.67(+3.76%) |
Mar 15, 2010 | 17.72 | 17.93 | 17.58 | 17.89 | 928,906 | +0.13(+0.75%) |
Mar 12, 2010 | 17.95 | 18.02 | 17.65 | 17.76 | 1,180,635 | -0.07(-0.39%) |
Mar 11, 2010 | 17.67 | 17.95 | 17.36 | 17.83 | 1,266,167 | +0.14(+0.80%) |
Mar 10, 2010 | 17.94 | 18.01 | 17.33 | 17.69 | 1,453,257 | -0.06(-0.35%) |
Mar 09, 2010 | 17.41 | 18.01 | 17.38 | 17.75 | 1,261,326 | +0.11(+0.62%) |
Mar 08, 2010 | 18.01 | 18.01 | 17.42 | 17.64 | 1,292,053 | -0.17(-0.96%) |
Mar 05, 2010 | 17.80 | 17.97 | 17.70 | 17.81 | 1,078,784 | +0.28(+1.60%) |
Mar 04, 2010 | 17.57 | 17.73 | 17.36 | 17.53 | 1,177,282 | -0.11(-0.62%) |
Mar 03, 2010 | 17.69 | 17.88 | 17.44 | 17.64 | 1,348,609 | +0.16(+0.94%) |
Mar 02, 2010 | 17.19 | 17.75 | 17.04 | 17.47 | 1,709,580 | +0.45(+2.66%) |