Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.23 | 19.54 | 19.10 | 19.23 | 5,031,480 | -0.16(-0.83%) |
May 27, 2010 | 19.06 | 19.40 | 19.00 | 19.39 | 4,396,702 | +0.68(+3.61%) |
May 26, 2010 | 18.92 | 19.14 | 18.65 | 18.71 | 4,804,999 | +0.03(+0.16%) |
May 25, 2010 | 17.95 | 18.70 | 17.92 | 18.68 | 2,722 | +0.05(+0.28%) |
May 24, 2010 | 18.84 | 19.01 | 18.62 | 18.63 | 4,949,327 | -0.24(-1.25%) |
May 21, 2010 | 18.22 | 18.94 | 18.10 | 18.87 | 8,702,646 | +0.01(+0.08%) |
May 20, 2010 | 18.58 | 18.89 | 18.48 | 18.85 | 1,633 | -0.61(-3.13%) |
May 19, 2010 | 19.54 | 19.67 | 19.00 | 19.46 | 8,689,839 | -0.24(-1.19%) |
May 18, 2010 | 20.03 | 20.23 | 19.64 | 19.70 | 6,533 | -0.17(-0.85%) |
May 17, 2010 | 20.12 | 20.17 | 19.47 | 19.86 | 8,733,679 | -0.24(-1.17%) |
May 14, 2010 | 20.10 | 20.32 | 19.81 | 20.10 | 9,737,185 | -0.37(-1.79%) |
May 13, 2010 | 20.76 | 20.78 | 20.42 | 20.47 | 7,246,317 | -0.22(-1.07%) |
May 12, 2010 | 20.52 | 20.72 | 20.47 | 20.69 | 3,794,223 | +0.36(+1.77%) |
May 11, 2010 | 20.54 | 20.61 | 20.31 | 20.33 | 8,174,556 | +0.12(+0.58%) |
May 10, 2010 | 20.05 | 20.25 | 20.04 | 20.21 | 15,578,757 | +0.84(+4.36%) |
May 07, 2010 | 19.37 | 19.61 | 18.90 | 19.36 | 9,863,892 | +0.62(+3.29%) |
May 06, 2010 | 19.70 | 20.03 | 16.71 | 18.75 | 136 | -0.99(-5.02%) |
May 05, 2010 | 19.89 | 20.22 | 19.71 | 19.74 | 11,288,760 | -0.56(-2.75%) |
May 04, 2010 | 20.56 | 20.58 | 20.22 | 20.30 | 9,751,592 | -0.61(-2.92%) |
May 03, 2010 | 20.86 | 21.05 | 20.73 | 20.91 | 4,181,031 | +0.17(+0.81%) |
Apr 30, 2010 | 21.05 | 21.08 | 20.74 | 20.74 | 6,236,346 | -0.29(-1.36%) |
Apr 29, 2010 | 20.83 | 21.06 | 20.82 | 21.03 | 3,302,470 | +0.37(+1.81%) |
Apr 28, 2010 | 20.77 | 20.84 | 20.52 | 20.65 | 5,122,827 | +0.05(+0.25%) |
Apr 27, 2010 | 21.03 | 21.17 | 20.60 | 20.60 | 7,166,398 | -0.60(-2.81%) |
Apr 26, 2010 | 21.19 | 21.29 | 21.12 | 21.19 | 3,659,805 | +0.06(+0.28%) |
Apr 23, 2010 | 21.00 | 21.19 | 20.86 | 21.14 | 3,166,980 | +0.09(+0.42%) |
Apr 22, 2010 | 20.83 | 21.05 | 20.65 | 21.05 | 5,601,653 | +0.06(+0.28%) |
Apr 21, 2010 | 21.13 | 21.16 | 20.88 | 20.99 | 4,607,203 | -0.05(-0.24%) |
Apr 20, 2010 | 21.02 | 21.11 | 20.91 | 21.04 | 5,392,420 | +0.39(+1.89%) |
Apr 19, 2010 | 20.40 | 20.67 | 20.30 | 20.65 | 4,796,296 | +0.03(+0.14%) |
Apr 16, 2010 | 21.02 | 21.05 | 20.50 | 20.62 | 6,999,953 | -0.49(-2.33%) |
Apr 15, 2010 | 21.16 | 21.30 | 21.06 | 21.11 | 2,460,260 | -0.03(-0.14%) |
Apr 14, 2010 | 21.11 | 21.20 | 20.97 | 21.14 | 3,362,372 | +0.22(+1.05%) |
Apr 13, 2010 | 20.92 | 20.98 | 20.69 | 20.92 | 3,959,170 | -0.07(-0.31%) |
Apr 12, 2010 | 20.98 | 21.14 | 20.94 | 20.99 | 2,911,986 | -0.04(-0.17%) |
Apr 09, 2010 | 20.99 | 21.06 | 20.90 | 21.03 | 3,077,945 | +0.12(+0.56%) |
Apr 08, 2010 | 20.75 | 20.97 | 20.45 | 20.91 | 6,138,566 | +0.07(+0.32%) |
Apr 07, 2010 | 21.03 | 21.04 | 20.76 | 20.84 | 4,759,281 | -0.18(-0.84%) |
Apr 06, 2010 | 21.05 | 21.16 | 20.96 | 21.02 | 5,167,079 | +0.01(+0.04%) |
Apr 05, 2010 | 21.00 | 21.07 | 20.93 | 21.01 | 3,533,475 | +0.13(+0.63%) |
Apr 01, 2010 | 20.76 | 20.88 | 20.88 | 20.88 | 3,211,398 | +0.37(+1.83%) |
Mar 31, 2010 | 20.53 | 20.63 | 20.39 | 20.50 | 4,298,790 | +0.00(+0.00%) |
Mar 30, 2010 | 20.47 | 20.55 | 20.39 | 20.50 | 3,445,796 | +0.07(+0.32%) |
Mar 29, 2010 | 20.33 | 20.44 | 20.26 | 20.44 | 3,702,799 | +0.25(+1.24%) |
Mar 26, 2010 | 20.25 | 20.32 | 20.01 | 20.19 | 4,565,636 | -0.03(-0.15%) |
Mar 25, 2010 | 20.39 | 20.48 | 20.19 | 20.22 | 5,533,255 | +0.04(+0.18%) |
Mar 24, 2010 | 20.37 | 20.37 | 20.16 | 20.18 | 3,781,234 | -0.33(-1.61%) |
Mar 23, 2010 | 20.33 | 20.53 | 20.33 | 20.51 | 3,979,538 | +0.18(+0.90%) |
Mar 22, 2010 | 20.11 | 20.36 | 20.01 | 20.33 | 3,780,446 | -0.04(-0.22%) |
Mar 19, 2010 | 20.58 | 20.64 | 20.28 | 20.37 | 2,811,757 | -0.14(-0.68%) |
Mar 18, 2010 | 20.70 | 20.77 | 20.44 | 20.51 | 3,718,324 | -0.20(-0.96%) |
Mar 17, 2010 | 20.71 | 20.81 | 20.67 | 20.71 | 5,755,973 | +0.10(+0.50%) |
Mar 16, 2010 | 20.46 | 20.64 | 20.42 | 20.61 | 3,804,562 | +0.29(+1.45%) |
Mar 15, 2010 | 20.20 | 20.33 | 20.19 | 20.31 | 1,963,396 | -0.03(-0.14%) |
Mar 12, 2010 | 20.38 | 20.47 | 20.30 | 20.34 | 4,367,482 | +0.13(+0.65%) |
Mar 11, 2010 | 20.06 | 20.23 | 19.96 | 20.21 | 2,901,313 | +0.07(+0.37%) |
Mar 10, 2010 | 20.12 | 20.28 | 20.03 | 20.14 | 6,084,580 | +0.03(+0.17%) |
Mar 09, 2010 | 20.05 | 20.20 | 20.01 | 20.10 | 6,032,773 | -0.04(-0.21%) |
Mar 08, 2010 | 20.22 | 20.29 | 20.10 | 20.14 | 3,612,047 | +0.04(+0.22%) |
Mar 05, 2010 | 19.99 | 20.16 | 19.94 | 20.10 | 4,256,652 | +0.30(+1.52%) |
Mar 04, 2010 | 19.89 | 19.93 | 19.70 | 19.80 | 3,796,908 | -0.06(-0.30%) |
Mar 03, 2010 | 19.80 | 19.96 | 19.73 | 19.86 | 5,096,059 | +0.15(+0.75%) |
Mar 02, 2010 | 19.63 | 19.80 | 19.58 | 19.71 | 4,079,551 | +0.29(+1.48%) |