Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.52 | 20.36 | 19.17 | 19.52 | 2,295,790 | -0.66(-3.29%) |
May 27, 2010 | 19.95 | 20.24 | 19.61 | 20.19 | 2,690,154 | +0.95(+4.94%) |
May 26, 2010 | 18.96 | 19.84 | 18.74 | 19.24 | 334 | +0.65(+3.48%) |
May 25, 2010 | 17.64 | 18.64 | 17.22 | 18.59 | 222 | +0.05(+0.29%) |
May 24, 2010 | 18.92 | 19.31 | 18.47 | 18.54 | 2,018,103 | -0.47(-2.46%) |
May 21, 2010 | 18.13 | 19.29 | 17.83 | 19.00 | 4,433,767 | +0.49(+2.67%) |
May 20, 2010 | 18.39 | 19.29 | 18.29 | 18.51 | 3,728,261 | -1.36(-6.86%) |
May 19, 2010 | 20.07 | 20.53 | 19.04 | 19.87 | 3,425,820 | -0.36(-1.77%) |
May 18, 2010 | 21.18 | 21.66 | 20.13 | 20.23 | 1,337 | -0.65(-3.09%) |
May 17, 2010 | 22.19 | 22.40 | 20.19 | 20.88 | 3,789,353 | -1.11(-5.06%) |
May 14, 2010 | 21.99 | 23.05 | 21.49 | 21.99 | 4,616,307 | -1.38(-5.91%) |
May 13, 2010 | 23.28 | 23.98 | 22.98 | 23.37 | 2,480,488 | +0.04(+0.19%) |
May 12, 2010 | 22.45 | 23.65 | 22.45 | 23.33 | 2,650,705 | +1.04(+4.67%) |
May 11, 2010 | 22.66 | 22.84 | 22.20 | 22.29 | 1,783,024 | -0.15(-0.68%) |
May 10, 2010 | 22.14 | 22.45 | 22.12 | 22.44 | 3,661,670 | +2.21(+10.91%) |
May 07, 2010 | 22.01 | 22.16 | 20.12 | 20.23 | 4,879,122 | -1.62(-7.43%) |
May 06, 2010 | 23.32 | 24.01 | 19.74 | 21.86 | 200 | -0.61(-2.72%) |
May 05, 2010 | 23.19 | 24.33 | 22.28 | 22.47 | 3,484,805 | -1.24(-5.22%) |
May 04, 2010 | 24.79 | 24.79 | 23.46 | 23.71 | 222 | -1.59(-6.28%) |
May 03, 2010 | 24.06 | 25.37 | 23.83 | 25.29 | 3,815,870 | +1.50(+6.30%) |
Apr 30, 2010 | 24.99 | 25.35 | 23.71 | 23.80 | 2,108,436 | -1.18(-4.74%) |
Apr 29, 2010 | 23.93 | 25.31 | 23.81 | 24.98 | 2,895,020 | +1.35(+5.69%) |
Apr 28, 2010 | 23.98 | 24.28 | 23.44 | 23.63 | 2,363,429 | -0.06(-0.27%) |
Apr 27, 2010 | 25.52 | 25.52 | 23.60 | 23.70 | 3,976,637 | -1.25(-5.00%) |
Apr 26, 2010 | 25.17 | 25.76 | 24.84 | 24.94 | 2,210,356 | +0.05(+0.22%) |
Apr 23, 2010 | 24.08 | 24.96 | 24.00 | 24.89 | 2,663,925 | +0.78(+3.24%) |
Apr 22, 2010 | 22.61 | 24.28 | 22.61 | 24.11 | 5,121,388 | +0.68(+2.91%) |
Apr 21, 2010 | 23.41 | 23.53 | 22.97 | 23.43 | 1,114 | +0.09(+0.38%) |
Apr 20, 2010 | 22.56 | 23.34 | 22.56 | 23.34 | 2,695,482 | +0.90(+4.00%) |
Apr 19, 2010 | 23.24 | 23.26 | 21.79 | 22.44 | 3,724,614 | -0.99(-4.21%) |
Apr 16, 2010 | 23.80 | 24.26 | 22.92 | 23.43 | 4,080,440 | -0.56(-2.32%) |
Apr 15, 2010 | 23.53 | 24.31 | 23.39 | 23.98 | 3,642,610 | +0.70(+3.01%) |
Apr 14, 2010 | 23.31 | 23.35 | 22.91 | 23.28 | 2,899,183 | +0.16(+0.70%) |
Apr 13, 2010 | 23.09 | 23.43 | 22.90 | 23.12 | 1,422,351 | -0.01(-0.04%) |
Apr 12, 2010 | 23.43 | 23.49 | 23.04 | 23.13 | 2,556,757 | -0.34(-1.45%) |
Apr 09, 2010 | 22.69 | 23.70 | 22.69 | 23.47 | 5,653,225 | +0.86(+3.81%) |
Apr 08, 2010 | 21.99 | 22.65 | 21.81 | 22.61 | 2,522,744 | +0.40(+1.82%) |
Apr 07, 2010 | 22.20 | 22.44 | 21.96 | 22.21 | 2,349,514 | +0.00(+0.00%) |
Apr 06, 2010 | 21.88 | 22.49 | 21.78 | 22.21 | 3,754,968 | +0.26(+1.19%) |
Apr 05, 2010 | 21.31 | 22.03 | 21.31 | 21.95 | 3,585,259 | +0.74(+3.51%) |
Apr 01, 2010 | 20.57 | 21.20 | 21.20 | 21.20 | 2,586,901 | +0.83(+4.05%) |
Mar 31, 2010 | 19.77 | 20.57 | 19.64 | 20.38 | 2,821,593 | +0.50(+2.53%) |
Mar 30, 2010 | 20.05 | 20.17 | 19.69 | 19.87 | 1,119,468 | -0.11(-0.54%) |
Mar 29, 2010 | 19.53 | 19.98 | 19.43 | 19.98 | 1,246,374 | +0.63(+3.25%) |
Mar 26, 2010 | 19.74 | 19.95 | 19.17 | 19.35 | 2,665,220 | -0.31(-1.55%) |
Mar 25, 2010 | 20.39 | 20.46 | 19.62 | 19.66 | 1,884,515 | -0.41(-2.06%) |
Mar 24, 2010 | 20.42 | 20.46 | 20.02 | 20.07 | 1,462,348 | -0.47(-2.27%) |
Mar 23, 2010 | 19.97 | 20.68 | 19.90 | 20.54 | 1,941,754 | +0.64(+3.20%) |
Mar 22, 2010 | 19.55 | 20.02 | 19.40 | 19.90 | 1,398,484 | +0.10(+0.50%) |
Mar 19, 2010 | 20.62 | 20.63 | 19.60 | 19.80 | 2,535,063 | -0.76(-3.71%) |
Mar 18, 2010 | 20.96 | 21.15 | 20.45 | 20.57 | 1,318,922 | -0.48(-2.30%) |
Mar 17, 2010 | 20.77 | 21.35 | 20.67 | 21.05 | 2,753,009 | +0.39(+1.91%) |
Mar 16, 2010 | 20.30 | 20.71 | 20.13 | 20.65 | 1,416,426 | +0.42(+2.08%) |
Mar 15, 2010 | 20.08 | 20.25 | 19.97 | 20.23 | 1,318,674 | -0.37(-1.79%) |
Mar 12, 2010 | 20.46 | 20.64 | 20.23 | 20.60 | 1,521,766 | +0.31(+1.50%) |
Mar 11, 2010 | 20.05 | 20.39 | 19.74 | 20.30 | 2,402,371 | +0.28(+1.39%) |
Mar 10, 2010 | 20.17 | 20.52 | 19.87 | 20.02 | 2,106,943 | -0.13(-0.62%) |
Mar 09, 2010 | 20.20 | 20.43 | 20.04 | 20.14 | 2,377,106 | -0.21(-1.01%) |
Mar 08, 2010 | 20.38 | 20.55 | 20.02 | 20.35 | 2,288,068 | -0.04(-0.18%) |
Mar 05, 2010 | 19.95 | 20.54 | 19.84 | 20.39 | 3,251,193 | +0.68(+3.46%) |
Mar 04, 2010 | 19.30 | 19.78 | 19.20 | 19.70 | 2,650,992 | +0.57(+2.95%) |
Mar 03, 2010 | 18.00 | 19.48 | 17.81 | 19.14 | 9,559,875 | +1.21(+6.76%) |
Mar 02, 2010 | 17.71 | 18.07 | 17.68 | 17.93 | 2,483,234 | +0.29(+1.63%) |