Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.55 | 17.74 | 17.50 | 17.55 | 9,143,933 | -0.11(-0.63%) |
May 27, 2010 | 17.42 | 17.67 | 17.35 | 17.66 | 7,802,132 | +0.39(+2.25%) |
May 26, 2010 | 17.29 | 17.41 | 17.17 | 17.27 | 63,375 | +0.12(+0.69%) |
May 25, 2010 | 17.03 | 17.17 | 16.82 | 17.15 | 78,388 | -0.15(-0.88%) |
May 24, 2010 | 17.55 | 17.55 | 17.30 | 17.30 | 8,947,345 | -0.34(-1.93%) |
May 21, 2010 | 17.27 | 17.80 | 17.26 | 17.64 | 11,275,867 | +0.02(+0.12%) |
May 20, 2010 | 17.93 | 17.98 | 17.60 | 17.62 | 181,874 | -0.90(-4.84%) |
May 19, 2010 | 18.47 | 18.60 | 18.33 | 18.52 | 6,314,199 | -0.03(-0.15%) |
May 18, 2010 | 18.92 | 19.04 | 18.53 | 18.55 | 310,423 | -0.22(-1.15%) |
May 17, 2010 | 18.53 | 18.81 | 18.38 | 18.76 | 8,594,273 | +0.28(+1.49%) |
May 14, 2010 | 18.49 | 18.73 | 18.42 | 18.49 | 6,951,534 | -0.26(-1.40%) |
May 13, 2010 | 18.92 | 19.05 | 18.64 | 18.75 | 6,649,107 | -0.24(-1.27%) |
May 12, 2010 | 18.67 | 19.03 | 18.59 | 18.99 | 8,707,481 | +0.33(+1.78%) |
May 11, 2010 | 18.59 | 18.78 | 18.48 | 18.66 | 118,968 | +0.28(+1.54%) |
May 10, 2010 | 18.33 | 18.40 | 18.22 | 18.38 | 9,029,298 | +0.46(+2.58%) |
May 07, 2010 | 17.88 | 18.14 | 17.65 | 17.91 | 17,176,182 | +0.26(+1.45%) |
May 06, 2010 | 18.20 | 18.25 | 17.11 | 17.66 | 13,359,532 | -0.18(-1.01%) |
May 05, 2010 | 17.90 | 18.31 | 17.80 | 17.84 | 16,092,112 | -0.27(-1.49%) |
May 04, 2010 | 19.02 | 19.09 | 17.98 | 18.11 | 24,408 | -1.04(-5.41%) |
May 03, 2010 | 19.49 | 19.51 | 19.09 | 19.14 | 12,590,534 | -0.15(-0.79%) |
Apr 30, 2010 | 19.47 | 19.60 | 19.29 | 19.29 | 10,027,771 | -0.12(-0.64%) |
Apr 29, 2010 | 19.47 | 19.55 | 19.32 | 19.42 | 12,899,115 | +0.08(+0.39%) |
Apr 28, 2010 | 19.30 | 19.45 | 19.25 | 19.34 | 11,018,876 | +0.09(+0.47%) |
Apr 27, 2010 | 19.53 | 19.68 | 19.23 | 19.25 | 29,595 | -0.39(-1.97%) |
Apr 26, 2010 | 19.74 | 19.82 | 19.61 | 19.64 | 5,530,295 | -0.04(-0.21%) |
Apr 23, 2010 | 19.63 | 19.70 | 19.47 | 19.68 | 5,849,133 | +0.03(+0.14%) |
Apr 22, 2010 | 19.77 | 19.77 | 19.52 | 19.65 | 7,191,727 | -0.21(-1.08%) |
Apr 21, 2010 | 19.87 | 20.10 | 19.78 | 19.87 | 107,535 | -0.10(-0.52%) |
Apr 20, 2010 | 19.55 | 20.04 | 19.47 | 19.97 | 44,440 | +0.46(+2.34%) |
Apr 19, 2010 | 19.47 | 19.61 | 19.37 | 19.52 | 5,224,052 | +0.01(+0.04%) |
Apr 16, 2010 | 19.54 | 19.71 | 19.41 | 19.51 | 7,877,392 | -0.06(-0.32%) |
Apr 15, 2010 | 19.56 | 19.70 | 19.44 | 19.57 | 6,733,898 | +0.02(+0.11%) |
Apr 14, 2010 | 19.58 | 19.58 | 19.39 | 19.55 | 8,943,444 | +0.09(+0.46%) |
Apr 13, 2010 | 19.58 | 19.68 | 19.36 | 19.46 | 6,931,530 | -0.13(-0.67%) |
Apr 12, 2010 | 19.38 | 19.59 | 19.37 | 19.59 | 5,617,474 | +0.08(+0.39%) |
Apr 09, 2010 | 19.40 | 19.54 | 19.36 | 19.52 | 5,996,084 | +0.14(+0.71%) |
Apr 08, 2010 | 19.43 | 19.54 | 19.32 | 19.38 | 9,323,192 | -0.13(-0.67%) |
Apr 07, 2010 | 19.41 | 19.57 | 19.36 | 19.51 | 9,808,241 | +0.01(+0.07%) |
Apr 06, 2010 | 19.65 | 19.67 | 19.42 | 19.49 | 11,091,972 | -0.38(-1.91%) |
Apr 05, 2010 | 20.21 | 20.21 | 19.56 | 19.87 | 10,694,315 | -0.23(-1.13%) |
Apr 01, 2010 | 20.01 | 20.10 | 20.10 | 20.10 | 5,422,042 | +0.14(+0.73%) |
Mar 31, 2010 | 19.96 | 20.04 | 19.70 | 19.96 | 6,754,776 | -0.02(-0.10%) |
Mar 30, 2010 | 20.03 | 20.09 | 19.78 | 19.98 | 7,997,330 | -0.07(-0.34%) |
Mar 29, 2010 | 20.08 | 20.12 | 19.81 | 20.05 | 10,733,785 | +0.42(+2.15%) |
Mar 26, 2010 | 19.65 | 19.72 | 19.38 | 19.63 | 9,323,731 | +0.11(+0.57%) |
Mar 25, 2010 | 19.79 | 19.85 | 19.50 | 19.52 | 8,783,279 | -0.17(-0.84%) |
Mar 24, 2010 | 20.16 | 20.16 | 19.42 | 19.68 | 12,929,342 | -0.57(-2.80%) |
Mar 23, 2010 | 20.22 | 20.28 | 20.01 | 20.25 | 6,977,143 | -0.01(-0.03%) |
Mar 22, 2010 | 19.94 | 20.25 | 19.86 | 20.25 | 5,914,969 | +0.17(+0.82%) |
Mar 19, 2010 | 20.19 | 20.30 | 19.77 | 20.09 | 10,079,725 | -0.10(-0.51%) |
Mar 18, 2010 | 20.15 | 20.20 | 19.90 | 20.19 | 8,520,722 | +0.10(+0.48%) |
Mar 17, 2010 | 19.75 | 20.10 | 19.71 | 20.10 | 7,816,890 | +0.35(+1.78%) |
Mar 16, 2010 | 20.02 | 20.02 | 19.55 | 19.74 | 6,983,127 | -0.01(-0.07%) |
Mar 15, 2010 | 19.87 | 19.91 | 19.65 | 19.76 | 7,159,107 | -0.03(-0.17%) |
Mar 12, 2010 | 20.54 | 20.55 | 19.72 | 19.79 | 11,150,718 | -0.54(-2.65%) |
Mar 11, 2010 | 20.77 | 20.83 | 20.25 | 20.33 | 12,387,697 | -0.55(-2.65%) |
Mar 10, 2010 | 21.10 | 21.15 | 20.76 | 20.88 | 6,413,231 | -0.19(-0.89%) |
Mar 09, 2010 | 21.04 | 21.19 | 20.99 | 21.07 | 6,482,466 | -0.04(-0.20%) |
Mar 08, 2010 | 21.18 | 21.27 | 20.95 | 21.11 | 4,011,547 | -0.03(-0.16%) |
Mar 05, 2010 | 20.72 | 21.20 | 20.69 | 21.15 | 7,309,630 | +0.43(+2.07%) |
Mar 04, 2010 | 20.57 | 20.72 | 20.49 | 20.72 | 5,074,049 | +0.15(+0.74%) |
Mar 03, 2010 | 20.71 | 20.76 | 20.48 | 20.57 | 5,635,232 | -0.05(-0.23%) |
Mar 02, 2010 | 20.53 | 20.89 | 20.48 | 20.61 | 6,403,694 | +0.13(+0.64%) |