Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.63 | 19.64 | 19.00 | 19.29 | 8,574,777 | -0.34(-1.73%) |
May 27, 2010 | 19.22 | 19.64 | 19.21 | 19.63 | 10,503,715 | +0.87(+4.63%) |
May 26, 2010 | 18.84 | 19.22 | 18.73 | 18.77 | 11,530,027 | +0.03(+0.17%) |
May 25, 2010 | 18.22 | 18.76 | 17.95 | 18.73 | 12,503,142 | +0.05(+0.25%) |
May 24, 2010 | 19.01 | 19.24 | 18.67 | 18.69 | 9,640,885 | -0.52(-2.71%) |
May 21, 2010 | 18.51 | 19.58 | 18.37 | 19.21 | 17,948,780 | +0.34(+1.80%) |
May 20, 2010 | 18.54 | 19.18 | 18.35 | 18.87 | 16,734,180 | -0.27(-1.40%) |
May 19, 2010 | 18.93 | 19.37 | 18.71 | 19.14 | 9,646,123 | +0.15(+0.79%) |
May 18, 2010 | 19.63 | 19.74 | 18.88 | 18.99 | 11,401,344 | -0.57(-2.91%) |
May 17, 2010 | 18.73 | 19.61 | 18.73 | 19.55 | 14,646,176 | +0.70(+3.73%) |
May 14, 2010 | 19.23 | 19.25 | 18.44 | 18.85 | 12,922,395 | -0.47(-2.43%) |
May 13, 2010 | 19.86 | 20.02 | 19.23 | 19.32 | 11,553,593 | -0.82(-4.05%) |
May 12, 2010 | 19.88 | 20.18 | 19.64 | 20.14 | 8,758,703 | +0.49(+2.51%) |
May 11, 2010 | 19.98 | 19.99 | 19.35 | 19.64 | 9,108,802 | -0.13(-0.67%) |
May 10, 2010 | 19.62 | 20.05 | 19.52 | 19.78 | 8,228,633 | +0.62(+3.23%) |
May 07, 2010 | 19.13 | 19.68 | 18.55 | 19.16 | 15,944,164 | -0.22(-1.13%) |
May 06, 2010 | 19.77 | 20.04 | 18.22 | 19.38 | 14,866,984 | -0.47(-2.37%) |
May 05, 2010 | 19.96 | 20.25 | 19.53 | 19.85 | 10,422,416 | -0.13(-0.63%) |
May 04, 2010 | 20.48 | 20.48 | 19.66 | 19.97 | 12,524,087 | -0.68(-3.30%) |
May 03, 2010 | 20.30 | 20.77 | 20.29 | 20.66 | 7,720,078 | +0.44(+2.17%) |
Apr 30, 2010 | 21.07 | 21.09 | 20.18 | 20.22 | 12,604,432 | -0.78(-3.73%) |
Apr 29, 2010 | 20.65 | 21.06 | 20.58 | 21.00 | 13,399,171 | +0.13(+0.60%) |
Apr 28, 2010 | 20.89 | 20.95 | 20.58 | 20.87 | 10,905,035 | +0.26(+1.25%) |
Apr 27, 2010 | 21.16 | 21.20 | 20.53 | 20.62 | 16,167,499 | -0.73(-3.42%) |
Apr 26, 2010 | 21.35 | 21.59 | 21.27 | 21.35 | 4,848,848 | -0.05(-0.26%) |
Apr 23, 2010 | 21.56 | 21.61 | 21.04 | 21.40 | 7,000,742 | -0.17(-0.80%) |
Apr 22, 2010 | 21.12 | 21.63 | 20.69 | 21.57 | 8,878,407 | +0.24(+1.14%) |
Apr 21, 2010 | 21.83 | 21.95 | 20.84 | 21.33 | 11,462,811 | -0.32(-1.48%) |
Apr 20, 2010 | 21.36 | 21.67 | 21.33 | 21.65 | 6,196,461 | +0.28(+1.32%) |
Apr 19, 2010 | 21.49 | 21.64 | 21.00 | 21.37 | 7,781,942 | -0.18(-0.84%) |
Apr 16, 2010 | 21.70 | 21.70 | 21.26 | 21.55 | 7,718,346 | -0.19(-0.87%) |
Apr 15, 2010 | 21.56 | 21.84 | 21.04 | 21.74 | 5,996,998 | +0.06(+0.29%) |
Apr 14, 2010 | 21.36 | 21.70 | 21.33 | 21.67 | 7,364,464 | +0.63(+3.02%) |
Apr 13, 2010 | 20.91 | 21.09 | 20.78 | 21.04 | 4,532,716 | +0.16(+0.79%) |
Apr 12, 2010 | 20.78 | 21.01 | 20.71 | 20.87 | 4,350,158 | +0.20(+0.95%) |
Apr 09, 2010 | 20.58 | 20.72 | 20.48 | 20.68 | 3,290,829 | +0.13(+0.61%) |
Apr 08, 2010 | 20.74 | 20.77 | 20.37 | 20.55 | 5,653,377 | -0.28(-1.35%) |
Apr 07, 2010 | 20.77 | 21.03 | 20.55 | 20.84 | 7,360,131 | +0.04(+0.19%) |
Apr 06, 2010 | 20.61 | 20.91 | 20.50 | 20.80 | 7,564,734 | +0.15(+0.72%) |
Apr 05, 2010 | 20.09 | 20.77 | 20.09 | 20.65 | 6,296,995 | +0.52(+2.57%) |
Apr 01, 2010 | 20.14 | 20.13 | 20.13 | 20.13 | 6,206,531 | +0.14(+0.71%) |
Mar 31, 2010 | 19.99 | 20.18 | 19.93 | 19.99 | 7,925,671 | -0.17(-0.86%) |
Mar 30, 2010 | 20.18 | 20.26 | 19.92 | 20.16 | 7,515,428 | +0.01(+0.04%) |
Mar 29, 2010 | 20.04 | 20.30 | 20.00 | 20.15 | 11,414,193 | +0.24(+1.22%) |
Mar 26, 2010 | 19.94 | 20.19 | 19.75 | 19.91 | 9,451,072 | -0.04(-0.20%) |
Mar 25, 2010 | 20.34 | 20.57 | 19.92 | 19.95 | 14,169,311 | -0.28(-1.39%) |
Mar 24, 2010 | 21.13 | 21.13 | 20.18 | 20.23 | 18,208,604 | -1.18(-5.53%) |
Mar 23, 2010 | 21.33 | 21.49 | 21.09 | 21.42 | 6,445,776 | +0.20(+0.92%) |
Mar 22, 2010 | 20.80 | 21.31 | 20.71 | 21.22 | 5,322,719 | +0.37(+1.77%) |
Mar 19, 2010 | 21.30 | 21.33 | 20.59 | 20.85 | 11,208,704 | -0.36(-1.70%) |
Mar 18, 2010 | 21.35 | 21.54 | 21.02 | 21.21 | 7,958,208 | -0.20(-0.92%) |
Mar 17, 2010 | 21.20 | 21.56 | 21.16 | 21.41 | 7,175,634 | +0.30(+1.41%) |
Mar 16, 2010 | 20.66 | 21.24 | 20.66 | 21.11 | 6,978,901 | +0.45(+2.20%) |
Mar 15, 2010 | 20.57 | 20.85 | 20.54 | 20.66 | 6,813,033 | -0.20(-0.98%) |
Mar 12, 2010 | 20.81 | 20.96 | 20.73 | 20.86 | 7,668,555 | +0.09(+0.41%) |
Mar 11, 2010 | 20.97 | 21.04 | 20.66 | 20.77 | 11,216,987 | -0.31(-1.49%) |
Mar 10, 2010 | 20.81 | 21.15 | 20.81 | 21.09 | 6,210,510 | +0.22(+1.05%) |
Mar 09, 2010 | 20.86 | 21.01 | 20.73 | 20.87 | 5,793,410 | -0.01(-0.04%) |
Mar 08, 2010 | 21.01 | 21.06 | 20.87 | 20.87 | 4,552,360 | -0.06(-0.30%) |
Mar 05, 2010 | 20.80 | 21.08 | 20.64 | 20.94 | 7,244,315 | +0.38(+1.87%) |
Mar 04, 2010 | 20.38 | 20.62 | 20.21 | 20.55 | 6,126,712 | +0.02(+0.08%) |
Mar 03, 2010 | 20.77 | 20.90 | 20.46 | 20.54 | 6,199,408 | -0.14(-0.68%) |
Mar 02, 2010 | 20.73 | 20.97 | 20.56 | 20.68 | 7,239,123 | -0.02(-0.08%) |