Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.37 | 19.62 | 19.14 | 19.37 | 4,282,569 | -0.05(-0.24%) |
May 27, 2010 | 19.52 | 19.66 | 18.89 | 19.42 | 5,115,549 | +0.31(+1.64%) |
May 26, 2010 | 19.31 | 20.16 | 18.99 | 19.11 | 108 | +0.16(+0.82%) |
May 25, 2010 | 18.33 | 19.09 | 18.27 | 18.95 | 217 | +0.08(+0.44%) |
May 24, 2010 | 18.99 | 19.35 | 18.83 | 18.87 | 3,403,762 | -0.16(-0.82%) |
May 21, 2010 | 18.46 | 19.28 | 18.28 | 19.02 | 4,686,195 | +0.35(+1.87%) |
May 20, 2010 | 18.52 | 19.07 | 18.43 | 18.67 | 5,297,415 | -0.45(-2.36%) |
May 19, 2010 | 19.41 | 19.91 | 18.76 | 19.12 | 5,078,796 | -0.32(-1.65%) |
May 18, 2010 | 19.48 | 19.97 | 19.34 | 19.45 | 21,100 | +0.25(+1.29%) |
May 17, 2010 | 19.24 | 19.46 | 18.56 | 19.20 | 4,467,203 | -0.03(-0.14%) |
May 14, 2010 | 19.23 | 19.50 | 18.85 | 19.23 | 4,952,539 | -0.36(-1.83%) |
May 13, 2010 | 20.24 | 20.36 | 19.52 | 19.58 | 5,230,375 | -1.05(-5.08%) |
May 12, 2010 | 20.69 | 21.10 | 20.52 | 20.63 | 3,008,370 | +0.05(+0.22%) |
May 11, 2010 | 21.15 | 21.18 | 20.55 | 20.59 | 3,958,423 | +0.01(+0.04%) |
May 10, 2010 | 20.52 | 20.64 | 19.80 | 20.58 | 4,643,534 | +1.54(+8.12%) |
May 07, 2010 | 19.60 | 20.03 | 18.84 | 19.03 | 5,057,859 | -0.74(-3.72%) |
May 06, 2010 | 20.08 | 20.59 | 18.39 | 19.77 | 5,150,045 | -0.53(-2.60%) |
May 05, 2010 | 20.31 | 20.77 | 20.00 | 20.30 | 2,971,619 | -0.32(-1.54%) |
May 04, 2010 | 21.01 | 21.01 | 20.02 | 20.61 | 1,087 | -0.67(-3.15%) |
May 03, 2010 | 20.90 | 21.43 | 20.79 | 21.28 | 2,173,558 | +0.53(+2.57%) |
Apr 30, 2010 | 21.21 | 21.55 | 20.75 | 20.75 | 3,094,216 | -0.29(-1.40%) |
Apr 29, 2010 | 20.60 | 21.28 | 20.45 | 21.05 | 4,425,985 | +0.60(+2.92%) |
Apr 28, 2010 | 20.54 | 20.96 | 20.42 | 20.45 | 3,084,581 | +0.07(+0.36%) |
Apr 27, 2010 | 20.83 | 21.12 | 20.30 | 20.37 | 4,206,405 | -0.58(-2.76%) |
Apr 26, 2010 | 21.17 | 21.61 | 20.84 | 20.95 | 4,081,302 | -0.19(-0.91%) |
Apr 23, 2010 | 20.74 | 21.76 | 20.70 | 21.15 | 8,133,649 | +0.55(+2.68%) |
Apr 22, 2010 | 19.69 | 20.81 | 19.67 | 20.60 | 7,754,551 | +0.69(+3.46%) |
Apr 21, 2010 | 19.20 | 20.01 | 19.16 | 19.91 | 5,544,934 | +0.71(+3.69%) |
Apr 20, 2010 | 18.86 | 19.25 | 18.73 | 19.20 | 2,923,195 | +0.40(+2.15%) |
Apr 19, 2010 | 18.67 | 18.93 | 18.56 | 18.79 | 2,291,929 | +0.01(+0.05%) |
Apr 16, 2010 | 18.87 | 18.87 | 18.47 | 18.78 | 5,688,916 | -0.12(-0.63%) |
Apr 15, 2010 | 18.92 | 19.00 | 18.66 | 18.90 | 3,057,031 | -0.12(-0.63%) |
Apr 14, 2010 | 18.57 | 19.14 | 18.43 | 19.02 | 5,401,536 | +0.58(+3.14%) |
Apr 13, 2010 | 18.70 | 18.96 | 18.42 | 18.44 | 3,461,638 | -0.25(-1.33%) |
Apr 12, 2010 | 18.71 | 18.80 | 18.46 | 18.69 | 1,760,038 | +0.00(+0.00%) |
Apr 09, 2010 | 18.73 | 18.82 | 18.55 | 18.69 | 2,021,642 | +0.06(+0.30%) |
Apr 08, 2010 | 18.48 | 18.66 | 18.33 | 18.64 | 3,123,099 | +0.12(+0.65%) |
Apr 07, 2010 | 18.76 | 18.89 | 18.36 | 18.52 | 5,323,892 | -0.26(-1.37%) |
Apr 06, 2010 | 18.98 | 19.00 | 18.66 | 18.77 | 2,169,440 | -0.34(-1.78%) |
Apr 05, 2010 | 18.95 | 19.31 | 18.85 | 19.11 | 2,041,283 | +0.29(+1.56%) |
Apr 01, 2010 | 19.28 | 18.82 | 18.82 | 18.82 | 2,284,129 | -0.30(-1.59%) |
Mar 31, 2010 | 19.21 | 19.41 | 19.06 | 19.12 | 2,523,023 | -0.19(-1.00%) |
Mar 30, 2010 | 19.34 | 19.64 | 19.19 | 19.32 | 2,956,335 | -0.06(-0.28%) |
Mar 29, 2010 | 19.66 | 19.67 | 19.20 | 19.37 | 3,921,697 | -0.17(-0.89%) |
Mar 26, 2010 | 19.04 | 19.67 | 19.04 | 19.55 | 4,409,865 | +0.51(+2.66%) |
Mar 25, 2010 | 19.11 | 19.54 | 19.04 | 19.04 | 2,995,842 | +0.09(+0.48%) |
Mar 24, 2010 | 18.91 | 19.24 | 18.90 | 18.95 | 3,331,869 | +0.17(+0.88%) |
Mar 23, 2010 | 18.70 | 18.84 | 18.58 | 18.78 | 2,204,423 | +0.10(+0.54%) |
Mar 22, 2010 | 18.45 | 18.85 | 18.41 | 18.68 | 2,506,776 | +0.05(+0.25%) |
Mar 19, 2010 | 18.77 | 18.91 | 18.59 | 18.64 | 4,492,306 | -0.05(-0.25%) |
Mar 18, 2010 | 18.60 | 18.81 | 18.60 | 18.68 | 1,781,356 | +0.04(+0.20%) |
Mar 17, 2010 | 18.85 | 19.02 | 18.62 | 18.65 | 3,043,178 | -0.15(-0.78%) |
Mar 16, 2010 | 18.21 | 18.87 | 18.20 | 18.79 | 4,045,898 | +0.57(+3.13%) |
Mar 15, 2010 | 18.00 | 18.24 | 17.96 | 18.22 | 1,938,965 | -0.07(-0.40%) |
Mar 12, 2010 | 18.58 | 18.62 | 18.22 | 18.30 | 2,189,931 | -0.18(-1.00%) |
Mar 11, 2010 | 18.52 | 18.57 | 18.28 | 18.48 | 2,588,866 | -0.10(-0.54%) |
Mar 10, 2010 | 18.45 | 18.88 | 18.41 | 18.58 | 3,119,936 | +0.06(+0.35%) |
Mar 09, 2010 | 18.07 | 18.73 | 18.04 | 18.52 | 6,599,732 | +0.35(+1.92%) |
Mar 08, 2010 | 17.98 | 18.23 | 17.98 | 18.17 | 1,910,505 | +0.21(+1.18%) |
Mar 05, 2010 | 17.67 | 18.01 | 17.67 | 17.96 | 2,256,734 | +0.34(+1.93%) |
Mar 04, 2010 | 17.77 | 17.97 | 17.47 | 17.62 | 2,699,756 | -0.17(-0.93%) |
Mar 03, 2010 | 17.52 | 17.93 | 17.40 | 17.78 | 3,786,334 | +0.36(+2.06%) |
Mar 02, 2010 | 17.56 | 17.71 | 17.33 | 17.42 | 2,267,615 | -0.06(-0.32%) |