Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.94 | 20.11 | 19.88 | 19.94 | 7,008,000 | -0.03(-0.13%) |
May 27, 2010 | 19.62 | 19.96 | 19.55 | 19.96 | 6,799,257 | +0.52(+2.68%) |
May 26, 2010 | 19.47 | 19.75 | 19.30 | 19.44 | 9,801,905 | +0.11(+0.59%) |
May 25, 2010 | 19.27 | 19.33 | 19.02 | 19.33 | 9,718,610 | -0.15(-0.79%) |
May 24, 2010 | 19.64 | 19.70 | 19.45 | 19.48 | 5,098,986 | -0.27(-1.39%) |
May 21, 2010 | 19.42 | 19.76 | 19.15 | 19.76 | 10,562,716 | +0.11(+0.54%) |
May 20, 2010 | 19.86 | 19.95 | 19.64 | 19.65 | 9,909,056 | -0.71(-3.48%) |
May 19, 2010 | 20.37 | 20.43 | 20.09 | 20.36 | 7,129,014 | -0.09(-0.43%) |
May 18, 2010 | 20.25 | 20.70 | 20.17 | 20.45 | 65,486 | +0.13(+0.66%) |
May 17, 2010 | 20.17 | 20.38 | 20.05 | 20.31 | 5,717,935 | +0.13(+0.66%) |
May 14, 2010 | 20.18 | 20.56 | 20.13 | 20.18 | 6,205,511 | -0.39(-1.89%) |
May 13, 2010 | 20.53 | 20.75 | 20.48 | 20.57 | 6,464,150 | +0.04(+0.20%) |
May 12, 2010 | 20.40 | 20.55 | 20.29 | 20.53 | 6,669,518 | +0.21(+1.02%) |
May 11, 2010 | 20.41 | 20.61 | 20.28 | 20.32 | 8,280,190 | +0.08(+0.40%) |
May 10, 2010 | 20.19 | 20.25 | 20.07 | 20.24 | 8,903,255 | +0.56(+2.82%) |
May 07, 2010 | 19.89 | 19.96 | 19.53 | 19.68 | 13,985,323 | -0.29(-1.44%) |
May 06, 2010 | 20.75 | 20.75 | 19.13 | 19.97 | 9,013,286 | -0.62(-2.99%) |
May 05, 2010 | 20.64 | 20.79 | 20.47 | 20.59 | 8,401,037 | -0.07(-0.32%) |
May 04, 2010 | 20.69 | 20.71 | 20.42 | 20.65 | 7,125,903 | -0.10(-0.48%) |
May 03, 2010 | 21.14 | 21.40 | 20.54 | 20.75 | 9,359,186 | -0.34(-1.62%) |
Apr 30, 2010 | 20.97 | 21.22 | 20.95 | 21.10 | 8,595,998 | +0.21(+0.99%) |
Apr 29, 2010 | 20.72 | 21.04 | 20.72 | 20.89 | 6,300,488 | +0.27(+1.33%) |
Apr 28, 2010 | 20.57 | 20.70 | 20.40 | 20.61 | 6,153,726 | +0.13(+0.65%) |
Apr 27, 2010 | 20.92 | 20.95 | 20.47 | 20.48 | 7,359,763 | -0.53(-2.52%) |
Apr 26, 2010 | 21.20 | 21.36 | 20.94 | 21.01 | 7,404,040 | +0.15(+0.71%) |
Apr 23, 2010 | 20.64 | 20.90 | 20.50 | 20.86 | 6,680,324 | +0.21(+1.04%) |
Apr 22, 2010 | 20.32 | 20.67 | 20.25 | 20.65 | 5,655,649 | +0.25(+1.21%) |
Apr 21, 2010 | 20.39 | 20.51 | 20.32 | 20.40 | 38,435 | +0.03(+0.13%) |
Apr 20, 2010 | 20.07 | 20.38 | 20.07 | 20.37 | 6,366,197 | +0.36(+1.80%) |
Apr 19, 2010 | 19.85 | 20.03 | 19.83 | 20.01 | 3,472,984 | +0.14(+0.71%) |
Apr 16, 2010 | 20.07 | 20.17 | 19.68 | 19.87 | 7,804,397 | -0.14(-0.70%) |
Apr 15, 2010 | 20.20 | 20.20 | 19.84 | 20.01 | 6,067,221 | -0.16(-0.80%) |
Apr 14, 2010 | 20.25 | 20.29 | 20.05 | 20.17 | 5,546,571 | -0.08(-0.40%) |
Apr 13, 2010 | 19.96 | 20.28 | 19.88 | 20.25 | 5,839,737 | +0.27(+1.37%) |
Apr 12, 2010 | 20.00 | 20.02 | 19.88 | 19.98 | 3,541,836 | -0.01(-0.03%) |
Apr 09, 2010 | 19.83 | 19.98 | 19.73 | 19.98 | 4,722,226 | +0.21(+1.05%) |
Apr 08, 2010 | 19.84 | 19.91 | 19.70 | 19.78 | 3,244,744 | -0.16(-0.80%) |
Apr 07, 2010 | 20.05 | 20.05 | 19.87 | 19.94 | 5,182,371 | -0.11(-0.57%) |
Apr 06, 2010 | 19.80 | 20.07 | 19.80 | 20.05 | 5,582,871 | +0.11(+0.54%) |
Apr 05, 2010 | 19.86 | 20.02 | 19.80 | 19.94 | 3,709,938 | +0.15(+0.74%) |
Apr 01, 2010 | 19.77 | 19.80 | 19.80 | 19.80 | 3,652,141 | +0.07(+0.34%) |
Mar 31, 2010 | 19.82 | 19.85 | 19.70 | 19.73 | 4,742,719 | -0.15(-0.74%) |
Mar 30, 2010 | 19.74 | 19.98 | 19.66 | 19.88 | 6,221,233 | +0.19(+0.99%) |
Mar 29, 2010 | 19.41 | 19.68 | 19.35 | 19.68 | 5,977,376 | +0.34(+1.75%) |
Mar 26, 2010 | 19.34 | 19.37 | 19.20 | 19.35 | 6,047,555 | +0.11(+0.55%) |
Mar 25, 2010 | 19.41 | 19.43 | 19.23 | 19.24 | 5,381,500 | -0.05(-0.28%) |
Mar 24, 2010 | 19.50 | 19.54 | 19.27 | 19.29 | 7,599,385 | -0.23(-1.16%) |
Mar 23, 2010 | 19.19 | 19.54 | 19.17 | 19.52 | 7,859,314 | +0.32(+1.66%) |
Mar 22, 2010 | 19.03 | 19.25 | 18.97 | 19.20 | 3,880,793 | +0.12(+0.63%) |
Mar 19, 2010 | 18.94 | 19.30 | 18.94 | 19.08 | 6,678,225 | -0.09(-0.48%) |
Mar 18, 2010 | 19.27 | 19.34 | 19.12 | 19.17 | 4,731,265 | -0.10(-0.52%) |
Mar 17, 2010 | 19.05 | 19.39 | 18.99 | 19.27 | 6,231,253 | +0.29(+1.50%) |
Mar 16, 2010 | 19.03 | 19.15 | 18.94 | 18.99 | 5,216,710 | -0.03(-0.17%) |
Mar 15, 2010 | 18.96 | 19.03 | 18.95 | 19.02 | 4,310,665 | +0.03(+0.14%) |
Mar 12, 2010 | 18.99 | 19.11 | 18.92 | 18.99 | 5,617,268 | -0.01(-0.04%) |
Mar 11, 2010 | 18.77 | 19.00 | 18.77 | 19.00 | 7,009,725 | +0.16(+0.84%) |
Mar 10, 2010 | 19.06 | 19.10 | 18.80 | 18.84 | 6,990,816 | -0.19(-1.01%) |
Mar 09, 2010 | 19.14 | 19.29 | 19.01 | 19.03 | 5,390,089 | -0.17(-0.86%) |
Mar 08, 2010 | 19.29 | 19.33 | 19.14 | 19.20 | 4,074,084 | -0.06(-0.31%) |
Mar 05, 2010 | 19.29 | 19.33 | 19.17 | 19.26 | 6,268,385 | +0.04(+0.21%) |
Mar 04, 2010 | 19.07 | 19.25 | 19.11 | 19.22 | 6,129,074 | +0.15(+0.80%) |
Mar 03, 2010 | 19.27 | 19.36 | 18.98 | 19.07 | 5,708,268 | -0.21(-1.10%) |
Mar 02, 2010 | 19.23 | 19.29 | 19.17 | 19.28 | 5,130,278 | +0.07(+0.35%) |