Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.46 | 21.11 | 20.07 | 20.43 | 2,077,924 | -0.03(-0.15%) |
May 27, 2010 | 19.80 | 20.47 | 19.79 | 20.46 | 1,785,004 | +1.26(+6.53%) |
May 26, 2010 | 19.21 | 19.80 | 18.99 | 19.20 | 2,883,380 | +0.26(+1.37%) |
May 25, 2010 | 18.51 | 19.08 | 17.77 | 18.95 | 4,041,046 | -0.28(-1.46%) |
May 24, 2010 | 19.19 | 19.84 | 19.09 | 19.23 | 1,228,116 | -0.03(-0.16%) |
May 21, 2010 | 17.82 | 19.91 | 17.71 | 19.25 | 3,254,424 | +0.89(+4.87%) |
May 20, 2010 | 18.34 | 19.14 | 18.19 | 18.36 | 2,276,900 | -0.94(-4.85%) |
May 19, 2010 | 19.38 | 19.70 | 18.88 | 19.30 | 2,082,454 | -0.23(-1.18%) |
May 18, 2010 | 19.66 | 19.96 | 19.11 | 19.52 | 2,308,988 | +0.26(+1.35%) |
May 17, 2010 | 19.73 | 19.98 | 18.55 | 19.27 | 2,275,368 | -0.42(-2.13%) |
May 14, 2010 | 20.63 | 20.63 | 19.41 | 19.68 | 3,160,216 | -1.28(-6.11%) |
May 13, 2010 | 21.71 | 21.93 | 20.80 | 20.96 | 3,465,118 | -0.61(-2.80%) |
May 12, 2010 | 19.95 | 21.73 | 19.92 | 21.57 | 4,314,294 | +1.79(+9.05%) |
May 11, 2010 | 19.82 | 20.18 | 19.02 | 19.78 | 1,468,160 | +0.23(+1.20%) |
May 10, 2010 | 19.41 | 19.60 | 19.14 | 19.55 | 3,083,758 | +1.64(+9.13%) |
May 07, 2010 | 18.48 | 18.93 | 17.58 | 17.91 | 3,709,004 | -0.68(-3.63%) |
May 06, 2010 | 18.87 | 19.85 | 17.67 | 18.59 | 4,537,072 | -0.50(-2.65%) |
May 05, 2010 | 18.97 | 19.86 | 17.83 | 19.09 | 4,018,438 | -0.18(-0.96%) |
May 04, 2010 | 20.20 | 20.20 | 19.07 | 19.27 | 4,720,190 | -1.50(-7.22%) |
May 03, 2010 | 19.07 | 20.80 | 19.03 | 20.77 | 4,069,908 | +1.96(+10.45%) |
Apr 30, 2010 | 20.07 | 20.13 | 18.81 | 18.81 | 2,362,316 | -1.11(-5.57%) |
Apr 29, 2010 | 19.95 | 20.18 | 19.55 | 19.92 | 2,634,562 | +0.08(+0.38%) |
Apr 28, 2010 | 21.33 | 21.48 | 19.79 | 19.84 | 3,960,050 | -1.29(-6.08%) |
Apr 27, 2010 | 21.40 | 21.93 | 21.09 | 21.13 | 1,646,922 | -0.38(-1.77%) |
Apr 26, 2010 | 22.02 | 22.21 | 21.45 | 21.51 | 1,644,646 | -0.31(-1.42%) |
Apr 23, 2010 | 21.17 | 21.91 | 21.11 | 21.82 | 2,021,352 | +0.71(+3.34%) |
Apr 22, 2010 | 20.41 | 21.29 | 20.40 | 21.11 | 2,781,816 | +0.41(+1.98%) |
Apr 21, 2010 | 21.09 | 21.27 | 20.33 | 20.70 | 3,107,512 | -0.26(-1.22%) |
Apr 20, 2010 | 21.30 | 21.77 | 20.94 | 20.96 | 2,065,524 | -0.20(-0.97%) |
Apr 19, 2010 | 22.23 | 22.33 | 20.84 | 21.16 | 3,486,960 | -1.14(-5.13%) |
Apr 16, 2010 | 22.47 | 22.62 | 22.03 | 22.31 | 2,491,180 | -0.23(-1.00%) |
Apr 15, 2010 | 21.68 | 22.80 | 21.68 | 22.54 | 3,007,464 | +0.63(+2.88%) |
Apr 14, 2010 | 21.85 | 22.02 | 20.83 | 21.91 | 3,752,122 | +0.38(+1.77%) |
Apr 13, 2010 | 22.18 | 22.23 | 21.50 | 21.52 | 1,807,076 | -0.66(-2.97%) |
Apr 12, 2010 | 21.88 | 22.27 | 21.80 | 22.18 | 1,362,736 | +0.36(+1.63%) |
Apr 09, 2010 | 21.54 | 21.83 | 21.25 | 21.83 | 1,445,920 | +0.40(+1.87%) |
Apr 08, 2010 | 21.25 | 21.66 | 21.11 | 21.43 | 2,290,868 | +0.14(+0.66%) |
Apr 07, 2010 | 21.55 | 21.68 | 21.12 | 21.29 | 1,448,102 | -0.25(-1.16%) |
Apr 06, 2010 | 21.33 | 21.64 | 21.16 | 21.54 | 1,866,438 | +0.25(+1.20%) |
Apr 05, 2010 | 21.02 | 21.34 | 20.88 | 21.29 | 1,972,806 | +0.44(+2.11%) |
Apr 01, 2010 | 20.82 | 20.84 | 20.84 | 20.84 | 2,821,600 | +0.11(+0.51%) |
Mar 31, 2010 | 20.87 | 20.98 | 20.57 | 20.74 | 1,333,446 | -0.21(-1.00%) |
Mar 30, 2010 | 20.61 | 21.20 | 20.35 | 20.95 | 2,444,762 | +0.34(+1.65%) |
Mar 29, 2010 | 20.45 | 20.67 | 19.85 | 20.61 | 3,020,954 | +0.32(+1.60%) |
Mar 26, 2010 | 19.51 | 20.40 | 19.34 | 20.29 | 5,046,414 | +0.59(+2.97%) |
Mar 25, 2010 | 19.98 | 20.48 | 19.43 | 19.70 | 10,992,374 | +1.68(+9.29%) |
Mar 24, 2010 | 18.07 | 18.45 | 17.76 | 18.02 | 2,399,022 | -0.09(-0.50%) |
Mar 23, 2010 | 17.62 | 18.29 | 17.59 | 18.11 | 1,501,850 | +0.59(+3.40%) |
Mar 22, 2010 | 16.68 | 17.54 | 16.40 | 17.52 | 1,153,288 | +0.77(+4.60%) |
Mar 19, 2010 | 17.42 | 17.54 | 16.68 | 16.75 | 1,670,988 | -0.66(-3.82%) |
Mar 18, 2010 | 17.66 | 17.75 | 17.15 | 17.41 | 1,222,230 | -0.21(-1.19%) |
Mar 17, 2010 | 17.82 | 17.93 | 17.54 | 17.62 | 978,232 | -0.14(-0.79%) |
Mar 16, 2010 | 17.98 | 18.15 | 17.60 | 17.77 | 1,411,802 | -0.07(-0.39%) |
Mar 15, 2010 | 17.83 | 18.00 | 17.50 | 17.84 | 1,478,578 | +0.26(+1.45%) |
Mar 12, 2010 | 17.30 | 18.05 | 17.20 | 17.58 | 2,558,030 | +0.49(+2.90%) |
Mar 11, 2010 | 16.72 | 17.09 | 16.62 | 17.09 | 785,516 | +0.23(+1.36%) |
Mar 10, 2010 | 16.75 | 16.89 | 16.59 | 16.86 | 1,214,210 | +0.00(+0.03%) |
Mar 09, 2010 | 16.52 | 16.99 | 16.48 | 16.85 | 1,371,944 | +0.32(+1.94%) |
Mar 08, 2010 | 16.51 | 16.64 | 16.27 | 16.53 | 1,016,782 | +0.09(+0.55%) |
Mar 05, 2010 | 15.99 | 16.61 | 15.94 | 16.44 | 1,248,106 | +0.53(+3.30%) |
Mar 04, 2010 | 15.59 | 15.95 | 15.52 | 15.91 | 884,632 | +0.29(+1.89%) |
Mar 03, 2010 | 15.55 | 15.71 | 15.42 | 15.62 | 1,066,606 | +0.10(+0.65%) |
Mar 02, 2010 | 15.21 | 15.57 | 15.05 | 15.52 | 1,456,274 | +0.41(+2.70%) |