Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.81 | 19.03 | 18.78 | 18.81 | 6,402,926 | -0.02(-0.08%) |
May 27, 2010 | 18.65 | 18.83 | 18.48 | 18.83 | 4,919,817 | +0.43(+2.35%) |
May 26, 2010 | 18.51 | 18.63 | 18.27 | 18.40 | 187 | +0.03(+0.15%) |
May 25, 2010 | 18.21 | 18.39 | 17.95 | 18.37 | 7,783,355 | -0.14(-0.78%) |
May 24, 2010 | 18.60 | 18.86 | 18.49 | 18.51 | 7,324,182 | -0.12(-0.66%) |
May 21, 2010 | 18.23 | 18.64 | 18.20 | 18.64 | 7,943,672 | +0.09(+0.49%) |
May 20, 2010 | 18.63 | 18.81 | 18.54 | 18.55 | 8,054,518 | -0.55(-2.85%) |
May 19, 2010 | 19.11 | 19.29 | 18.97 | 19.09 | 7,890,165 | -0.10(-0.53%) |
May 18, 2010 | 19.58 | 19.60 | 19.16 | 19.19 | 748 | -0.34(-1.72%) |
May 17, 2010 | 19.66 | 19.66 | 19.22 | 19.53 | 7,690,135 | -0.10(-0.52%) |
May 14, 2010 | 19.63 | 19.87 | 19.50 | 19.63 | 7,742,681 | -0.01(-0.05%) |
May 13, 2010 | 19.50 | 20.02 | 19.42 | 19.64 | 7,827,431 | +0.17(+0.88%) |
May 12, 2010 | 19.17 | 19.54 | 19.13 | 19.47 | 6,573,704 | +0.30(+1.59%) |
May 11, 2010 | 19.21 | 19.40 | 19.12 | 19.17 | 187 | -0.03(-0.17%) |
May 10, 2010 | 19.05 | 19.22 | 19.01 | 19.20 | 7,909,657 | +0.46(+2.48%) |
May 07, 2010 | 18.63 | 18.92 | 18.41 | 18.73 | 12,630,800 | +0.10(+0.55%) |
May 06, 2010 | 19.09 | 19.16 | 17.94 | 18.63 | 374 | -0.70(-3.61%) |
May 05, 2010 | 19.27 | 19.37 | 19.05 | 19.33 | 9,377,077 | -0.18(-0.94%) |
May 04, 2010 | 20.09 | 20.11 | 19.46 | 19.51 | 189 | -0.41(-2.06%) |
May 03, 2010 | 20.00 | 20.03 | 19.75 | 19.92 | 7,320,525 | -0.01(-0.05%) |
Apr 30, 2010 | 19.72 | 19.97 | 19.68 | 19.93 | 10,031,266 | +0.25(+1.26%) |
Apr 29, 2010 | 19.84 | 20.09 | 19.61 | 19.69 | 7,793,414 | -0.03(-0.16%) |
Apr 28, 2010 | 19.49 | 19.87 | 19.44 | 19.72 | 8,820,500 | +0.29(+1.52%) |
Apr 27, 2010 | 19.62 | 19.90 | 19.42 | 19.42 | 7,265,065 | -0.22(-1.13%) |
Apr 26, 2010 | 19.73 | 19.82 | 19.42 | 19.64 | 10,666,571 | -0.10(-0.51%) |
Apr 23, 2010 | 19.69 | 19.75 | 19.52 | 19.75 | 6,784,665 | +0.09(+0.46%) |
Apr 22, 2010 | 19.73 | 19.74 | 19.40 | 19.66 | 10,121,225 | -0.18(-0.90%) |
Apr 21, 2010 | 19.83 | 20.01 | 19.81 | 19.83 | 26,643 | -0.06(-0.32%) |
Apr 20, 2010 | 19.86 | 19.93 | 19.74 | 19.90 | 379 | +0.14(+0.69%) |
Apr 19, 2010 | 19.96 | 19.96 | 19.74 | 19.76 | 9,944,346 | -0.16(-0.82%) |
Apr 16, 2010 | 20.27 | 20.32 | 19.84 | 19.92 | 14,694,099 | -0.39(-1.92%) |
Apr 15, 2010 | 20.41 | 20.45 | 20.29 | 20.31 | 9,512,195 | -0.14(-0.67%) |
Apr 14, 2010 | 20.66 | 20.73 | 20.40 | 20.45 | 8,912,152 | -0.21(-1.02%) |
Apr 13, 2010 | 20.85 | 20.91 | 20.65 | 20.66 | 10,543,984 | -0.21(-0.98%) |
Apr 12, 2010 | 20.85 | 21.03 | 20.82 | 20.87 | 4,024,281 | +0.04(+0.18%) |
Apr 09, 2010 | 20.81 | 20.83 | 20.64 | 20.83 | 4,462,982 | +0.06(+0.30%) |
Apr 08, 2010 | 20.78 | 20.79 | 20.69 | 20.77 | 3,782,543 | -0.04(-0.18%) |
Apr 07, 2010 | 21.00 | 21.00 | 20.76 | 20.80 | 6,076,482 | -0.18(-0.88%) |
Apr 06, 2010 | 20.86 | 21.01 | 20.77 | 20.99 | 5,276,470 | +0.24(+1.17%) |
Apr 05, 2010 | 20.80 | 20.85 | 20.68 | 20.75 | 4,405,572 | -0.03(-0.13%) |
Apr 01, 2010 | 20.63 | 20.77 | 20.77 | 20.77 | 5,088,979 | +0.19(+0.95%) |
Mar 31, 2010 | 20.43 | 20.67 | 20.27 | 20.58 | 6,812,752 | +0.11(+0.54%) |
Mar 30, 2010 | 20.50 | 20.57 | 20.41 | 20.47 | 6,408,293 | -0.06(-0.28%) |
Mar 29, 2010 | 20.47 | 20.56 | 20.17 | 20.52 | 6,018,003 | +0.11(+0.52%) |
Mar 26, 2010 | 20.59 | 20.59 | 20.33 | 20.42 | 4,774,322 | -0.12(-0.56%) |
Mar 25, 2010 | 21.06 | 21.22 | 20.51 | 20.53 | 8,255,714 | -0.66(-3.13%) |
Mar 24, 2010 | 21.22 | 21.27 | 21.11 | 21.20 | 7,023,665 | -0.09(-0.42%) |
Mar 23, 2010 | 21.01 | 21.37 | 20.97 | 21.29 | 7,367,228 | +0.29(+1.40%) |
Mar 22, 2010 | 20.97 | 21.10 | 20.81 | 20.99 | 8,102,763 | +0.05(+0.25%) |
Mar 19, 2010 | 20.87 | 21.05 | 20.74 | 20.94 | 7,911,020 | +0.10(+0.48%) |
Mar 18, 2010 | 21.12 | 21.15 | 20.77 | 20.84 | 5,604,634 | -0.21(-1.00%) |
Mar 17, 2010 | 21.03 | 21.12 | 20.93 | 21.05 | 4,814,545 | +0.07(+0.35%) |
Mar 16, 2010 | 20.98 | 21.02 | 20.80 | 20.98 | 4,637,346 | +0.08(+0.40%) |
Mar 15, 2010 | 20.82 | 20.89 | 20.78 | 20.89 | 5,903,073 | +0.13(+0.61%) |
Mar 12, 2010 | 20.97 | 21.03 | 20.74 | 20.77 | 4,747,853 | -0.15(-0.70%) |
Mar 11, 2010 | 20.93 | 20.98 | 20.84 | 20.91 | 5,504,302 | -0.02(-0.08%) |
Mar 10, 2010 | 20.77 | 20.98 | 20.71 | 20.93 | 5,611,682 | +0.16(+0.76%) |
Mar 09, 2010 | 20.82 | 20.82 | 20.62 | 20.77 | 5,125,649 | -0.03(-0.13%) |
Mar 08, 2010 | 20.89 | 20.89 | 20.71 | 20.80 | 4,489,960 | -0.05(-0.25%) |
Mar 05, 2010 | 20.62 | 20.85 | 20.46 | 20.85 | 5,008,754 | +0.36(+1.77%) |
Mar 04, 2010 | 20.49 | 20.56 | 20.29 | 20.49 | 4,317,877 | +0.00(+0.00%) |
Mar 03, 2010 | 20.77 | 20.77 | 20.40 | 20.49 | 6,363,526 | -0.21(-1.02%) |
Mar 02, 2010 | 20.68 | 20.73 | 20.57 | 20.70 | 6,568,444 | +0.13(+0.64%) |