Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.11 | 19.34 | 19.04 | 19.11 | 2,457,710 | -0.24(-1.25%) |
May 27, 2010 | 19.28 | 19.35 | 18.99 | 19.35 | 1,953,331 | +0.49(+2.60%) |
May 26, 2010 | 18.87 | 19.42 | 18.77 | 18.86 | 2,109,219 | +0.10(+0.52%) |
May 25, 2010 | 18.64 | 18.80 | 18.28 | 18.76 | 3,809,137 | -0.46(-2.40%) |
May 24, 2010 | 18.94 | 19.58 | 18.92 | 19.22 | 2,624,528 | +0.15(+0.79%) |
May 21, 2010 | 18.22 | 19.14 | 18.19 | 19.07 | 4,117,494 | +0.41(+2.19%) |
May 20, 2010 | 18.89 | 19.19 | 18.66 | 18.66 | 2,415,327 | -1.26(-6.34%) |
May 19, 2010 | 20.03 | 20.33 | 19.65 | 19.92 | 1,687,934 | -0.25(-1.23%) |
May 18, 2010 | 20.60 | 20.75 | 20.11 | 20.17 | 1,995 | -0.20(-0.96%) |
May 17, 2010 | 20.01 | 20.42 | 19.61 | 20.37 | 2,832,291 | +0.40(+1.99%) |
May 14, 2010 | 19.97 | 20.57 | 19.78 | 19.97 | 2,835,049 | -0.68(-3.28%) |
May 13, 2010 | 20.66 | 20.92 | 20.53 | 20.65 | 2,336,159 | -0.15(-0.72%) |
May 12, 2010 | 20.65 | 20.95 | 20.56 | 20.80 | 2,226,533 | +0.32(+1.54%) |
May 11, 2010 | 20.46 | 20.80 | 20.42 | 20.48 | 2,837,634 | -0.04(-0.18%) |
May 10, 2010 | 20.27 | 20.54 | 20.25 | 20.52 | 3,783,814 | +1.31(+6.81%) |
May 07, 2010 | 19.80 | 20.10 | 19.15 | 19.21 | 4,737,545 | -0.62(-3.15%) |
May 06, 2010 | 20.19 | 20.57 | 18.80 | 19.83 | 3,560,672 | -0.41(-2.04%) |
May 05, 2010 | 20.39 | 20.69 | 20.23 | 20.25 | 3,651,397 | -0.10(-0.48%) |
May 04, 2010 | 20.67 | 20.69 | 20.14 | 20.34 | 3,749,233 | -0.69(-3.29%) |
May 03, 2010 | 20.79 | 21.13 | 20.68 | 21.04 | 3,001,585 | +0.46(+2.23%) |
Apr 30, 2010 | 20.95 | 21.16 | 20.26 | 20.58 | 4,431,661 | -0.40(-1.90%) |
Apr 29, 2010 | 21.76 | 22.16 | 20.75 | 20.98 | 5,203,226 | -0.14(-0.68%) |
Apr 28, 2010 | 21.25 | 21.35 | 20.50 | 21.12 | 11,223,274 | -2.48(-10.51%) |
Apr 27, 2010 | 23.91 | 24.24 | 23.50 | 23.60 | 2,661 | -0.37(-1.54%) |
Apr 26, 2010 | 24.18 | 24.22 | 23.94 | 23.97 | 2,004,950 | -0.20(-0.84%) |
Apr 23, 2010 | 24.05 | 24.19 | 23.82 | 24.17 | 2,258,812 | +0.18(+0.75%) |
Apr 22, 2010 | 23.19 | 24.03 | 23.08 | 23.99 | 3,481,984 | +0.66(+2.84%) |
Apr 21, 2010 | 23.33 | 23.74 | 23.07 | 23.33 | 8,579 | +0.26(+1.11%) |
Apr 20, 2010 | 23.14 | 23.26 | 22.92 | 23.07 | 1,027,616 | +0.14(+0.59%) |
Apr 19, 2010 | 22.98 | 23.09 | 22.60 | 22.94 | 1,345,887 | -0.11(-0.46%) |
Apr 16, 2010 | 23.39 | 23.44 | 22.95 | 23.04 | 1,712,376 | -0.47(-2.01%) |
Apr 15, 2010 | 23.34 | 23.71 | 23.34 | 23.52 | 1,813,123 | +0.00(+0.00%) |
Apr 14, 2010 | 23.39 | 23.52 | 23.28 | 23.52 | 1,652,962 | +0.09(+0.39%) |
Apr 13, 2010 | 23.31 | 23.52 | 23.21 | 23.43 | 1,401,983 | +0.04(+0.16%) |
Apr 12, 2010 | 23.46 | 23.46 | 23.12 | 23.39 | 1,594,763 | +0.01(+0.03%) |
Apr 09, 2010 | 23.28 | 23.43 | 23.12 | 23.38 | 1,526,682 | +0.18(+0.78%) |
Apr 08, 2010 | 23.19 | 23.23 | 22.95 | 23.20 | 1,645,894 | -0.11(-0.48%) |
Apr 07, 2010 | 23.56 | 23.59 | 23.22 | 23.31 | 2,233,067 | -0.38(-1.59%) |
Apr 06, 2010 | 23.37 | 23.76 | 23.33 | 23.69 | 966,114 | +0.32(+1.35%) |
Apr 05, 2010 | 23.10 | 23.51 | 22.86 | 23.37 | 1,566,795 | +0.45(+1.97%) |
Apr 01, 2010 | 22.96 | 22.92 | 22.92 | 22.92 | 1,095,850 | +0.05(+0.23%) |
Mar 31, 2010 | 23.23 | 23.23 | 22.82 | 22.87 | 1,794,244 | -0.44(-1.90%) |
Mar 30, 2010 | 23.40 | 23.49 | 23.13 | 23.31 | 942,961 | -0.10(-0.42%) |
Mar 29, 2010 | 23.32 | 23.54 | 23.19 | 23.41 | 1,176,508 | +0.18(+0.78%) |
Mar 26, 2010 | 23.16 | 23.52 | 23.16 | 23.23 | 1,197,246 | +0.12(+0.52%) |
Mar 25, 2010 | 23.43 | 23.55 | 23.10 | 23.11 | 1,443,496 | -0.08(-0.36%) |
Mar 24, 2010 | 23.70 | 23.70 | 23.07 | 23.19 | 1,267,372 | -0.54(-2.28%) |
Mar 23, 2010 | 23.55 | 23.73 | 23.40 | 23.73 | 1,143,421 | +0.13(+0.54%) |
Mar 22, 2010 | 23.28 | 23.67 | 23.17 | 23.61 | 1,318,657 | +0.19(+0.80%) |
Mar 19, 2010 | 23.67 | 23.82 | 23.28 | 23.42 | 2,245,172 | -0.18(-0.76%) |
Mar 18, 2010 | 23.68 | 23.81 | 23.50 | 23.60 | 1,037,681 | +0.00(+0.00%) |
Mar 17, 2010 | 23.29 | 23.87 | 23.24 | 23.60 | 2,119,928 | +0.43(+1.85%) |
Mar 16, 2010 | 22.81 | 23.27 | 22.71 | 23.17 | 1,450,578 | +0.40(+1.75%) |
Mar 15, 2010 | 22.59 | 22.78 | 22.57 | 22.77 | 1,061,445 | +0.11(+0.50%) |
Mar 12, 2010 | 22.82 | 22.82 | 22.45 | 22.66 | 1,458,108 | -0.13(-0.56%) |
Mar 11, 2010 | 22.57 | 22.82 | 22.43 | 22.79 | 1,576,254 | +0.11(+0.46%) |
Mar 10, 2010 | 22.49 | 22.85 | 22.40 | 22.68 | 1,586,299 | +0.24(+1.07%) |
Mar 09, 2010 | 22.24 | 22.51 | 22.21 | 22.44 | 1,672,190 | +0.16(+0.71%) |
Mar 08, 2010 | 22.48 | 22.60 | 22.28 | 22.28 | 2,171,560 | -0.20(-0.90%) |
Mar 05, 2010 | 21.83 | 22.58 | 21.83 | 22.49 | 3,779,211 | +0.86(+3.96%) |
Mar 04, 2010 | 21.62 | 21.80 | 21.60 | 21.63 | 992,048 | +0.01(+0.04%) |
Mar 03, 2010 | 21.64 | 21.89 | 21.61 | 21.62 | 1,079,725 | +0.01(+0.05%) |
Mar 02, 2010 | 21.64 | 21.81 | 21.52 | 21.61 | 2,079,732 | -0.05(-0.23%) |