Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.67 | 18.99 | 18.55 | 18.67 | 2,809,729 | -0.35(-1.83%) |
May 27, 2010 | 18.82 | 19.08 | 18.56 | 19.02 | 2,986,949 | +0.62(+3.38%) |
May 26, 2010 | 18.65 | 18.71 | 18.30 | 18.40 | 3,482,585 | +0.08(+0.44%) |
May 25, 2010 | 17.87 | 18.39 | 17.60 | 18.32 | 4,578,194 | +0.02(+0.12%) |
May 24, 2010 | 18.87 | 18.87 | 18.22 | 18.30 | 3,403,108 | -0.44(-2.33%) |
May 21, 2010 | 17.96 | 18.93 | 17.94 | 18.73 | 7,033,534 | +0.34(+1.85%) |
May 20, 2010 | 19.14 | 19.16 | 18.36 | 18.39 | 6,293,540 | -1.14(-5.84%) |
May 19, 2010 | 19.47 | 20.08 | 19.26 | 19.53 | 5,755,344 | -0.16(-0.83%) |
May 18, 2010 | 20.44 | 20.54 | 19.52 | 19.70 | 809 | -0.58(-2.85%) |
May 17, 2010 | 20.22 | 20.56 | 19.80 | 20.27 | 4,602,869 | +0.04(+0.18%) |
May 14, 2010 | 20.24 | 20.65 | 19.96 | 20.24 | 5,627,357 | -0.51(-2.46%) |
May 13, 2010 | 20.96 | 21.06 | 20.64 | 20.75 | 2,739,140 | -0.22(-1.06%) |
May 12, 2010 | 20.70 | 20.97 | 20.42 | 20.97 | 3,983,597 | +0.59(+2.87%) |
May 11, 2010 | 20.52 | 20.76 | 20.37 | 20.39 | 6,397,801 | +0.61(+3.07%) |
May 10, 2010 | 19.72 | 20.09 | 19.63 | 19.78 | 8,731,546 | +0.78(+4.09%) |
May 07, 2010 | 19.56 | 19.68 | 18.76 | 19.00 | 10,771,459 | +0.34(+1.83%) |
May 06, 2010 | 19.96 | 21.85 | 16.38 | 18.66 | 9,230,249 | -1.13(-5.69%) |
May 05, 2010 | 19.99 | 20.23 | 19.67 | 19.79 | 7,335,538 | -0.18(-0.89%) |
May 04, 2010 | 20.52 | 20.53 | 19.87 | 19.96 | 18,567,730 | -0.76(-3.65%) |
May 03, 2010 | 20.90 | 21.16 | 20.53 | 20.72 | 6,089,605 | +0.04(+0.18%) |
Apr 30, 2010 | 21.29 | 21.37 | 20.67 | 20.68 | 8,227,975 | -0.64(-2.99%) |
Apr 29, 2010 | 20.90 | 21.39 | 20.72 | 21.32 | 6,358,655 | +0.51(+2.46%) |
Apr 28, 2010 | 20.90 | 21.11 | 20.75 | 20.81 | 5,280,896 | +0.07(+0.32%) |
Apr 27, 2010 | 21.09 | 21.40 | 20.70 | 20.74 | 8,821,955 | -0.45(-2.13%) |
Apr 26, 2010 | 22.06 | 22.07 | 21.19 | 21.19 | 7,433,529 | -0.81(-3.67%) |
Apr 23, 2010 | 21.91 | 22.04 | 21.69 | 22.00 | 6,847,927 | +0.09(+0.41%) |
Apr 22, 2010 | 21.16 | 21.97 | 21.07 | 21.91 | 25,358,134 | +0.61(+2.84%) |
Apr 21, 2010 | 20.89 | 21.36 | 20.78 | 21.31 | 13,239,694 | +0.43(+2.07%) |
Apr 20, 2010 | 20.72 | 20.88 | 20.51 | 20.87 | 4,356,200 | +0.33(+1.62%) |
Apr 19, 2010 | 20.34 | 20.70 | 20.12 | 20.54 | 4,810,859 | +0.10(+0.51%) |
Apr 16, 2010 | 21.00 | 21.04 | 20.19 | 20.44 | 7,897,180 | -0.60(-2.85%) |
Apr 15, 2010 | 21.01 | 21.22 | 20.97 | 21.04 | 3,651,602 | +0.06(+0.28%) |
Apr 14, 2010 | 20.62 | 20.98 | 20.51 | 20.98 | 3,884,286 | +0.62(+3.06%) |
Apr 13, 2010 | 20.54 | 20.58 | 20.19 | 20.36 | 4,592,665 | -0.25(-1.22%) |
Apr 12, 2010 | 20.49 | 20.62 | 20.34 | 20.61 | 3,427,366 | +0.21(+1.02%) |
Apr 09, 2010 | 20.42 | 20.52 | 20.24 | 20.40 | 2,902,381 | +0.10(+0.47%) |
Apr 08, 2010 | 20.11 | 20.39 | 20.04 | 20.30 | 5,672,327 | +0.16(+0.77%) |
Apr 07, 2010 | 20.39 | 20.47 | 20.03 | 20.15 | 6,244,417 | -0.22(-1.09%) |
Apr 06, 2010 | 19.62 | 20.41 | 19.57 | 20.37 | 5,261,210 | +0.67(+3.42%) |
Apr 05, 2010 | 19.59 | 19.71 | 19.41 | 19.70 | 1,742,027 | +0.23(+1.18%) |
Apr 01, 2010 | 19.56 | 19.47 | 19.47 | 19.47 | 2,335,547 | +0.04(+0.23%) |
Mar 31, 2010 | 19.33 | 19.65 | 19.31 | 19.42 | 4,137,076 | -0.01(-0.04%) |
Mar 30, 2010 | 19.45 | 19.53 | 19.30 | 19.43 | 2,272,575 | +0.01(+0.08%) |
Mar 29, 2010 | 19.65 | 19.65 | 19.25 | 19.42 | 3,299,361 | -0.09(-0.46%) |
Mar 26, 2010 | 19.77 | 19.97 | 19.44 | 19.50 | 2,827,902 | -0.21(-1.05%) |
Mar 25, 2010 | 19.84 | 20.24 | 19.70 | 19.71 | 5,649,801 | +0.04(+0.23%) |
Mar 24, 2010 | 19.80 | 19.92 | 19.64 | 19.67 | 3,032,865 | -0.19(-0.97%) |
Mar 23, 2010 | 19.84 | 19.90 | 19.55 | 19.86 | 2,906,945 | +0.03(+0.15%) |
Mar 22, 2010 | 19.40 | 19.84 | 19.37 | 19.83 | 1,978,858 | +0.26(+1.32%) |
Mar 19, 2010 | 19.56 | 19.60 | 19.26 | 19.57 | 1,721,028 | +0.07(+0.34%) |
Mar 18, 2010 | 19.58 | 19.73 | 19.43 | 19.50 | 4,212,832 | -0.07(-0.38%) |
Mar 17, 2010 | 19.31 | 19.62 | 19.27 | 19.58 | 7,186,994 | +0.32(+1.65%) |
Mar 16, 2010 | 19.06 | 19.26 | 18.90 | 19.26 | 3,159,007 | +0.27(+1.40%) |
Mar 15, 2010 | 18.88 | 19.03 | 18.86 | 19.00 | 3,028,057 | +0.01(+0.08%) |
Mar 12, 2010 | 19.25 | 19.25 | 18.88 | 18.98 | 5,625,027 | -0.10(-0.50%) |
Mar 11, 2010 | 18.81 | 19.08 | 18.75 | 19.08 | 5,813,337 | +0.25(+1.33%) |
Mar 10, 2010 | 18.59 | 18.92 | 18.51 | 18.83 | 5,225,311 | +0.31(+1.68%) |
Mar 09, 2010 | 18.46 | 18.63 | 18.36 | 18.52 | 2,853,493 | +0.00(+0.00%) |
Mar 08, 2010 | 18.64 | 18.66 | 18.48 | 18.52 | 5,600,408 | -0.07(-0.40%) |
Mar 05, 2010 | 18.28 | 18.61 | 18.12 | 18.59 | 5,848,379 | +0.49(+2.69%) |
Mar 04, 2010 | 18.09 | 18.14 | 17.97 | 18.10 | 3,932,392 | +0.02(+0.12%) |
Mar 03, 2010 | 18.16 | 18.25 | 17.99 | 18.08 | 2,593,212 | -0.03(-0.16%) |
Mar 02, 2010 | 18.12 | 18.28 | 18.09 | 18.11 | 3,961,877 | +0.10(+0.57%) |