Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.55 | 22.00 | 21.38 | 21.55 | 2,714,668 | -0.09(-0.43%) |
May 27, 2010 | 21.22 | 21.82 | 20.81 | 21.65 | 3,144,653 | +1.05(+5.11%) |
May 26, 2010 | 21.19 | 21.63 | 20.48 | 20.59 | 3,291,733 | -0.43(-2.06%) |
May 25, 2010 | 20.37 | 21.09 | 20.05 | 21.03 | 5,809,504 | -0.09(-0.44%) |
May 24, 2010 | 20.75 | 21.63 | 20.62 | 21.12 | 4,439,642 | +0.32(+1.53%) |
May 21, 2010 | 20.60 | 21.53 | 20.17 | 20.80 | 9,170,935 | -0.27(-1.30%) |
May 20, 2010 | 21.47 | 21.64 | 20.92 | 21.08 | 14,558,576 | +0.56(+2.74%) |
May 19, 2010 | 20.46 | 20.80 | 19.99 | 20.52 | 3,612,081 | -0.06(-0.28%) |
May 18, 2010 | 21.49 | 21.89 | 20.42 | 20.57 | 3,619,415 | -0.40(-1.93%) |
May 17, 2010 | 20.37 | 21.09 | 20.08 | 20.98 | 3,474,220 | +0.65(+3.19%) |
May 14, 2010 | 20.33 | 20.87 | 20.13 | 20.33 | 2,108,321 | -0.64(-3.06%) |
May 13, 2010 | 22.08 | 22.10 | 20.83 | 20.97 | 1,891,307 | -1.13(-5.12%) |
May 12, 2010 | 21.58 | 22.19 | 21.50 | 22.10 | 1,616,891 | +0.65(+3.03%) |
May 11, 2010 | 21.85 | 22.01 | 21.37 | 21.45 | 2,238,251 | +0.14(+0.64%) |
May 10, 2010 | 21.02 | 21.37 | 20.96 | 21.32 | 2,568,693 | +1.37(+6.87%) |
May 07, 2010 | 20.05 | 20.80 | 19.49 | 19.95 | 4,670,090 | -0.04(-0.22%) |
May 06, 2010 | 20.05 | 20.65 | 19.25 | 19.99 | 1,427 | -0.24(-1.17%) |
May 05, 2010 | 20.88 | 21.38 | 20.20 | 20.23 | 3,534,629 | -0.98(-4.63%) |
May 04, 2010 | 21.64 | 21.83 | 21.06 | 21.21 | 4,761,599 | -0.79(-3.58%) |
May 03, 2010 | 20.99 | 22.07 | 20.72 | 21.99 | 2,622,762 | +1.22(+5.87%) |
Apr 30, 2010 | 21.97 | 22.17 | 20.75 | 20.77 | 2,499,993 | -1.22(-5.54%) |
Apr 29, 2010 | 21.81 | 22.16 | 21.63 | 21.99 | 1,709,916 | +0.36(+1.67%) |
Apr 28, 2010 | 21.72 | 21.89 | 21.09 | 21.63 | 1,851,072 | +0.12(+0.57%) |
Apr 27, 2010 | 21.95 | 22.56 | 21.42 | 21.51 | 2,983,826 | -0.65(-2.93%) |
Apr 26, 2010 | 22.43 | 22.87 | 22.14 | 22.16 | 2,180,310 | -0.26(-1.16%) |
Apr 23, 2010 | 22.35 | 22.54 | 21.97 | 22.42 | 2,353,010 | +0.22(+1.01%) |
Apr 22, 2010 | 21.77 | 22.38 | 21.59 | 22.20 | 2,717,516 | +0.21(+0.95%) |
Apr 21, 2010 | 20.82 | 22.41 | 20.56 | 21.99 | 6,627,481 | +1.27(+6.14%) |
Apr 20, 2010 | 20.53 | 20.92 | 20.39 | 20.72 | 278 | +0.34(+1.66%) |
Apr 19, 2010 | 21.05 | 21.10 | 20.03 | 20.38 | 3,257,099 | -0.86(-4.06%) |
Apr 16, 2010 | 21.51 | 21.59 | 21.01 | 21.24 | 2,440,838 | -0.37(-1.73%) |
Apr 15, 2010 | 21.51 | 21.80 | 21.33 | 21.61 | 2,010,858 | +0.03(+0.13%) |
Apr 14, 2010 | 21.19 | 21.69 | 21.06 | 21.59 | 3,303,599 | +0.50(+2.35%) |
Apr 13, 2010 | 20.99 | 21.15 | 20.80 | 21.09 | 1,687,279 | +0.00(+0.00%) |
Apr 12, 2010 | 21.15 | 21.26 | 20.90 | 21.09 | 1,788,370 | -0.05(-0.24%) |
Apr 09, 2010 | 21.08 | 21.32 | 20.74 | 21.14 | 4,604,430 | +0.98(+4.84%) |
Apr 08, 2010 | 19.95 | 20.26 | 19.71 | 20.16 | 2,054,836 | +0.08(+0.39%) |
Apr 07, 2010 | 20.16 | 20.42 | 19.92 | 20.08 | 2,869,058 | -0.08(-0.39%) |
Apr 06, 2010 | 19.85 | 20.31 | 19.56 | 20.16 | 2,550,130 | +0.26(+1.30%) |
Apr 05, 2010 | 19.47 | 20.14 | 19.42 | 19.90 | 3,401,644 | +0.48(+2.48%) |
Apr 01, 2010 | 19.01 | 19.42 | 19.42 | 19.42 | 2,193,605 | +0.54(+2.85%) |
Mar 31, 2010 | 18.77 | 19.14 | 18.77 | 18.88 | 1,642,285 | -0.16(-0.83%) |
Mar 30, 2010 | 19.24 | 19.39 | 19.01 | 19.04 | 1,348,636 | -0.22(-1.16%) |
Mar 29, 2010 | 19.27 | 19.40 | 19.01 | 19.27 | 1,740,722 | +0.09(+0.49%) |
Mar 26, 2010 | 19.46 | 19.75 | 19.01 | 19.17 | 2,871,116 | -0.29(-1.51%) |
Mar 25, 2010 | 20.04 | 20.11 | 19.45 | 19.47 | 6,366,761 | -0.45(-2.24%) |
Mar 24, 2010 | 19.04 | 19.98 | 19.04 | 19.91 | 5,016,948 | +0.71(+3.70%) |
Mar 23, 2010 | 19.28 | 19.39 | 18.85 | 19.20 | 4,913,032 | -0.27(-1.36%) |
Mar 22, 2010 | 17.99 | 19.59 | 17.86 | 19.47 | 11,099,828 | +2.13(+12.26%) |
Mar 19, 2010 | 17.68 | 17.75 | 17.20 | 17.34 | 3,152,881 | -0.22(-1.27%) |
Mar 18, 2010 | 17.74 | 17.82 | 17.17 | 17.56 | 1,985,101 | -0.22(-1.25%) |
Mar 17, 2010 | 17.85 | 17.96 | 17.57 | 17.79 | 1,757,429 | -0.01(-0.08%) |
Mar 16, 2010 | 17.62 | 17.82 | 17.43 | 17.80 | 1,610,904 | +0.17(+0.98%) |
Mar 15, 2010 | 17.46 | 17.65 | 17.45 | 17.63 | 1,476,778 | -0.12(-0.69%) |
Mar 12, 2010 | 17.40 | 17.78 | 17.19 | 17.75 | 2,628,042 | +0.42(+2.45%) |
Mar 11, 2010 | 17.49 | 17.79 | 17.12 | 17.33 | 3,177,721 | -0.19(-1.11%) |
Mar 10, 2010 | 16.52 | 17.53 | 16.52 | 17.52 | 6,793,288 | +1.07(+6.51%) |
Mar 09, 2010 | 16.52 | 16.71 | 16.35 | 16.45 | 3,009,857 | -0.11(-0.69%) |
Mar 08, 2010 | 16.80 | 16.92 | 16.51 | 16.56 | 2,743,396 | -0.18(-1.07%) |
Mar 05, 2010 | 16.17 | 16.82 | 16.15 | 16.74 | 4,506,921 | +0.75(+4.67%) |
Mar 04, 2010 | 15.79 | 16.33 | 15.79 | 16.00 | 3,085,576 | +0.29(+1.88%) |
Mar 03, 2010 | 15.44 | 15.83 | 15.41 | 15.70 | 3,516,240 | +0.27(+1.77%) |
Mar 02, 2010 | 15.58 | 15.59 | 15.29 | 15.43 | 2,655,312 | -0.14(-0.92%) |