Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.38 | 21.79 | 20.98 | 21.38 | 367,248 | -0.26(-1.20%) |
May 27, 2010 | 21.44 | 21.64 | 20.78 | 21.64 | 375,957 | +0.76(+3.64%) |
May 26, 2010 | 20.88 | 21.65 | 20.68 | 20.88 | 1,136 | -0.10(-0.48%) |
May 25, 2010 | 19.96 | 21.09 | 19.70 | 20.98 | 926,367 | +0.23(+1.11%) |
May 24, 2010 | 21.05 | 21.60 | 20.67 | 20.75 | 328,726 | -0.39(-1.84%) |
May 21, 2010 | 20.32 | 21.47 | 20.20 | 21.14 | 858,198 | +0.21(+1.00%) |
May 20, 2010 | 20.87 | 21.56 | 20.76 | 20.93 | 647,659 | -1.00(-4.56%) |
May 19, 2010 | 22.21 | 22.86 | 21.50 | 21.93 | 404,309 | -0.42(-1.88%) |
May 18, 2010 | 23.20 | 23.62 | 22.26 | 22.35 | 521,251 | -0.45(-1.97%) |
May 17, 2010 | 22.42 | 22.82 | 21.56 | 22.80 | 715,673 | +0.53(+2.38%) |
May 14, 2010 | 22.27 | 22.52 | 21.81 | 22.27 | 476,840 | -0.52(-2.28%) |
May 13, 2010 | 23.87 | 23.93 | 22.51 | 22.79 | 759,474 | -1.26(-5.24%) |
May 12, 2010 | 23.36 | 24.12 | 23.34 | 24.05 | 827,624 | +0.82(+3.53%) |
May 11, 2010 | 23.97 | 24.25 | 23.16 | 23.23 | 620,467 | -0.53(-2.23%) |
May 10, 2010 | 23.52 | 23.80 | 23.44 | 23.76 | 1,005,173 | +2.48(+11.65%) |
May 07, 2010 | 21.99 | 22.39 | 20.95 | 21.28 | 1,098,715 | -0.71(-3.23%) |
May 06, 2010 | 22.63 | 23.51 | 20.80 | 21.99 | 1,317,527 | -0.51(-2.27%) |
May 05, 2010 | 22.25 | 23.18 | 21.90 | 22.50 | 2,687,401 | -0.86(-3.68%) |
May 04, 2010 | 24.70 | 24.82 | 23.26 | 23.36 | 942,506 | -1.74(-6.93%) |
May 03, 2010 | 23.90 | 25.44 | 23.73 | 25.10 | 864,560 | +1.32(+5.55%) |
Apr 30, 2010 | 25.40 | 25.40 | 23.77 | 23.78 | 660,621 | -1.04(-4.19%) |
Apr 29, 2010 | 24.05 | 24.98 | 24.05 | 24.82 | 1,193,486 | +2.12(+9.34%) |
Apr 28, 2010 | 22.50 | 23.07 | 22.20 | 22.70 | 377,007 | +0.28(+1.25%) |
Apr 27, 2010 | 22.90 | 23.37 | 22.32 | 22.42 | 428,194 | -0.75(-3.24%) |
Apr 26, 2010 | 23.93 | 24.21 | 23.04 | 23.17 | 385,977 | -0.63(-2.65%) |
Apr 23, 2010 | 22.31 | 24.09 | 22.22 | 23.80 | 1,471,002 | +1.51(+6.77%) |
Apr 22, 2010 | 20.79 | 22.30 | 20.42 | 22.29 | 626,820 | +1.22(+5.79%) |
Apr 21, 2010 | 20.66 | 21.11 | 20.59 | 21.07 | 234,486 | +0.41(+1.98%) |
Apr 20, 2010 | 20.13 | 20.66 | 20.08 | 20.66 | 313,075 | +0.56(+2.79%) |
Apr 19, 2010 | 20.30 | 20.68 | 19.82 | 20.10 | 346,349 | -0.29(-1.42%) |
Apr 16, 2010 | 21.10 | 21.23 | 20.28 | 20.39 | 486,255 | -0.68(-3.23%) |
Apr 15, 2010 | 21.15 | 21.25 | 20.98 | 21.07 | 248,586 | -0.09(-0.43%) |
Apr 14, 2010 | 20.16 | 21.24 | 20.09 | 21.16 | 712,168 | +1.08(+5.38%) |
Apr 13, 2010 | 20.21 | 20.39 | 19.96 | 20.08 | 337,709 | -0.16(-0.79%) |
Apr 12, 2010 | 20.12 | 20.29 | 19.88 | 20.24 | 513,208 | +0.19(+0.95%) |
Apr 09, 2010 | 20.00 | 20.10 | 19.82 | 20.05 | 1,117,811 | +0.06(+0.30%) |
Apr 08, 2010 | 20.43 | 20.43 | 19.93 | 19.99 | 888,293 | -0.48(-2.34%) |
Apr 07, 2010 | 20.87 | 20.87 | 20.35 | 20.47 | 455,567 | -0.15(-0.73%) |
Apr 06, 2010 | 21.07 | 21.20 | 20.61 | 20.62 | 505,767 | -0.67(-3.15%) |
Apr 05, 2010 | 21.08 | 21.42 | 20.82 | 21.29 | 409,821 | +0.26(+1.24%) |
Apr 01, 2010 | 21.30 | 21.03 | 21.03 | 21.03 | 454,200 | +0.03(+0.14%) |
Mar 31, 2010 | 21.44 | 21.71 | 21.00 | 21.00 | 355,278 | -0.60(-2.78%) |
Mar 30, 2010 | 21.28 | 21.89 | 21.19 | 21.60 | 369,212 | +0.30(+1.41%) |
Mar 29, 2010 | 21.83 | 21.93 | 21.08 | 21.30 | 269,724 | -0.46(-2.11%) |
Mar 26, 2010 | 21.66 | 22.05 | 21.56 | 21.76 | 316,646 | +0.17(+0.79%) |
Mar 25, 2010 | 21.73 | 22.30 | 21.56 | 21.59 | 284,573 | +0.11(+0.51%) |
Mar 24, 2010 | 21.69 | 22.10 | 21.48 | 21.48 | 195,153 | -0.27(-1.24%) |
Mar 23, 2010 | 21.27 | 21.93 | 21.00 | 21.75 | 395,021 | +0.38(+1.78%) |
Mar 22, 2010 | 21.25 | 21.53 | 21.05 | 21.37 | 245,447 | +0.01(+0.05%) |
Mar 19, 2010 | 21.95 | 21.96 | 21.32 | 21.36 | 399,968 | -0.48(-2.20%) |
Mar 18, 2010 | 22.18 | 22.47 | 21.80 | 21.84 | 265,508 | -0.42(-1.89%) |
Mar 17, 2010 | 22.15 | 22.74 | 22.15 | 22.26 | 245,813 | +0.15(+0.68%) |
Mar 16, 2010 | 21.90 | 22.21 | 21.58 | 22.11 | 320,755 | +0.27(+1.24%) |
Mar 15, 2010 | 21.71 | 21.85 | 21.54 | 21.84 | 251,392 | +0.13(+0.60%) |
Mar 12, 2010 | 22.19 | 22.19 | 21.51 | 21.71 | 294,665 | -0.41(-1.85%) |
Mar 11, 2010 | 22.53 | 22.57 | 21.76 | 22.12 | 611,262 | -0.69(-3.02%) |
Mar 10, 2010 | 23.47 | 23.50 | 22.75 | 22.81 | 326,466 | -0.73(-3.10%) |
Mar 09, 2010 | 22.60 | 23.73 | 22.50 | 23.54 | 479,527 | +0.74(+3.25%) |
Mar 08, 2010 | 22.56 | 22.80 | 22.52 | 22.80 | 177,942 | +0.30(+1.33%) |
Mar 05, 2010 | 22.28 | 22.62 | 21.94 | 22.50 | 372,427 | +0.47(+2.13%) |
Mar 04, 2010 | 22.12 | 22.28 | 21.90 | 22.03 | 275,817 | -0.07(-0.32%) |
Mar 03, 2010 | 21.55 | 22.25 | 21.47 | 22.10 | 633,952 | +0.69(+3.22%) |
Mar 02, 2010 | 21.87 | 21.91 | 21.33 | 21.41 | 393,311 | -0.46(-2.10%) |