Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.69 | 17.89 | 17.64 | 17.69 | 9,069,324 | -0.11(-0.63%) |
May 27, 2010 | 17.56 | 17.81 | 17.49 | 17.80 | 7,738,471 | +0.39(+2.25%) |
May 26, 2010 | 17.43 | 17.55 | 17.31 | 17.41 | 62,858 | +0.12(+0.69%) |
May 25, 2010 | 17.17 | 17.31 | 16.96 | 17.29 | 77,748 | -0.15(-0.88%) |
May 24, 2010 | 17.70 | 17.70 | 17.44 | 17.45 | 8,874,339 | -0.34(-1.93%) |
May 21, 2010 | 17.41 | 17.94 | 17.40 | 17.79 | 11,183,862 | +0.02(+0.12%) |
May 20, 2010 | 18.08 | 18.13 | 17.75 | 17.77 | 180,390 | -0.90(-4.84%) |
May 19, 2010 | 18.62 | 18.76 | 18.48 | 18.67 | 6,262,678 | -0.03(-0.15%) |
May 18, 2010 | 19.08 | 19.20 | 18.69 | 18.70 | 307,890 | -0.22(-1.15%) |
May 17, 2010 | 18.69 | 18.97 | 18.53 | 18.92 | 8,524,150 | +0.28(+1.49%) |
May 14, 2010 | 18.64 | 18.88 | 18.57 | 18.64 | 6,894,814 | -0.26(-1.40%) |
May 13, 2010 | 19.08 | 19.20 | 18.79 | 18.90 | 6,594,855 | -0.24(-1.27%) |
May 12, 2010 | 18.82 | 19.18 | 18.74 | 19.15 | 8,636,434 | +0.33(+1.78%) |
May 11, 2010 | 18.74 | 18.94 | 18.63 | 18.81 | 117,997 | +0.29(+1.54%) |
May 10, 2010 | 18.49 | 18.55 | 18.37 | 18.53 | 8,955,625 | +0.47(+2.58%) |
May 07, 2010 | 18.03 | 18.29 | 17.80 | 18.06 | 17,036,036 | +0.26(+1.45%) |
May 06, 2010 | 18.35 | 18.40 | 17.25 | 17.80 | 13,250,528 | -0.18(-1.01%) |
May 05, 2010 | 18.05 | 18.46 | 17.94 | 17.98 | 15,960,812 | -0.27(-1.49%) |
May 04, 2010 | 19.17 | 19.25 | 18.12 | 18.26 | 24,209 | -1.04(-5.41%) |
May 03, 2010 | 19.66 | 19.67 | 19.25 | 19.30 | 12,487,804 | -0.15(-0.79%) |
Apr 30, 2010 | 19.63 | 19.76 | 19.45 | 19.45 | 9,945,952 | -0.13(-0.64%) |
Apr 29, 2010 | 19.63 | 19.71 | 19.47 | 19.58 | 12,793,868 | +0.08(+0.39%) |
Apr 28, 2010 | 19.46 | 19.61 | 19.41 | 19.50 | 10,928,969 | +0.09(+0.47%) |
Apr 27, 2010 | 19.69 | 19.84 | 19.39 | 19.41 | 29,354 | -0.39(-1.97%) |
Apr 26, 2010 | 19.91 | 19.98 | 19.77 | 19.80 | 5,485,172 | -0.04(-0.21%) |
Apr 23, 2010 | 19.79 | 19.86 | 19.63 | 19.84 | 5,801,408 | +0.03(+0.14%) |
Apr 22, 2010 | 19.93 | 19.93 | 19.68 | 19.82 | 7,133,047 | -0.22(-1.08%) |
Apr 21, 2010 | 20.03 | 20.26 | 19.95 | 20.03 | 106,658 | -0.10(-0.52%) |
Apr 20, 2010 | 19.71 | 20.21 | 19.63 | 20.14 | 44,077 | +0.46(+2.34%) |
Apr 19, 2010 | 19.63 | 19.77 | 19.53 | 19.68 | 5,181,428 | +0.01(+0.04%) |
Apr 16, 2010 | 19.70 | 19.87 | 19.56 | 19.67 | 7,813,118 | -0.06(-0.32%) |
Apr 15, 2010 | 19.72 | 19.86 | 19.60 | 19.73 | 6,678,954 | +0.02(+0.11%) |
Apr 14, 2010 | 19.75 | 19.75 | 19.55 | 19.71 | 8,870,472 | +0.09(+0.46%) |
Apr 13, 2010 | 19.75 | 19.84 | 19.52 | 19.62 | 6,874,974 | -0.13(-0.67%) |
Apr 12, 2010 | 19.54 | 19.75 | 19.53 | 19.75 | 5,571,639 | +0.08(+0.39%) |
Apr 09, 2010 | 19.56 | 19.70 | 19.52 | 19.68 | 5,947,160 | +0.14(+0.71%) |
Apr 08, 2010 | 19.59 | 19.70 | 19.47 | 19.54 | 9,247,122 | -0.13(-0.67%) |
Apr 07, 2010 | 19.57 | 19.73 | 19.52 | 19.67 | 9,728,213 | +0.01(+0.07%) |
Apr 06, 2010 | 19.82 | 19.83 | 19.58 | 19.66 | 11,001,469 | -0.38(-1.91%) |
Apr 05, 2010 | 20.37 | 20.37 | 19.72 | 20.04 | 10,607,057 | -0.23(-1.13%) |
Apr 01, 2010 | 20.17 | 20.27 | 20.27 | 20.27 | 5,377,802 | +0.15(+0.73%) |
Mar 31, 2010 | 20.13 | 20.21 | 19.86 | 20.12 | 6,699,662 | -0.02(-0.10%) |
Mar 30, 2010 | 20.19 | 20.25 | 19.94 | 20.14 | 7,932,077 | -0.07(-0.34%) |
Mar 29, 2010 | 20.25 | 20.28 | 19.98 | 20.21 | 10,646,205 | +0.42(+2.15%) |
Mar 26, 2010 | 19.81 | 19.88 | 19.54 | 19.79 | 9,247,656 | +0.11(+0.57%) |
Mar 25, 2010 | 19.95 | 20.01 | 19.66 | 19.68 | 8,711,614 | -0.17(-0.84%) |
Mar 24, 2010 | 20.32 | 20.32 | 19.58 | 19.84 | 12,823,848 | -0.57(-2.80%) |
Mar 23, 2010 | 20.39 | 20.44 | 20.17 | 20.41 | 6,920,215 | -0.01(-0.03%) |
Mar 22, 2010 | 20.11 | 20.42 | 20.02 | 20.42 | 5,866,707 | +0.17(+0.83%) |
Mar 19, 2010 | 20.36 | 20.47 | 19.93 | 20.25 | 9,997,482 | -0.10(-0.51%) |
Mar 18, 2010 | 20.32 | 20.37 | 20.06 | 20.36 | 8,451,199 | +0.10(+0.48%) |
Mar 17, 2010 | 19.91 | 20.26 | 19.87 | 20.26 | 7,753,110 | +0.36(+1.78%) |
Mar 16, 2010 | 20.18 | 20.18 | 19.71 | 19.91 | 6,926,149 | -0.01(-0.07%) |
Mar 15, 2010 | 20.04 | 20.07 | 19.81 | 19.92 | 7,100,694 | -0.03(-0.17%) |
Mar 12, 2010 | 20.71 | 20.72 | 19.88 | 19.95 | 11,059,736 | -0.54(-2.65%) |
Mar 11, 2010 | 20.94 | 21.01 | 20.42 | 20.50 | 12,286,622 | -0.56(-2.65%) |
Mar 10, 2010 | 21.28 | 21.33 | 20.93 | 21.05 | 6,360,903 | -0.19(-0.89%) |
Mar 09, 2010 | 21.21 | 21.36 | 21.16 | 21.24 | 6,429,574 | -0.04(-0.20%) |
Mar 08, 2010 | 21.35 | 21.44 | 21.12 | 21.28 | 3,978,815 | -0.03(-0.16%) |
Mar 05, 2010 | 20.89 | 21.37 | 20.86 | 21.32 | 7,249,988 | +0.43(+2.07%) |
Mar 04, 2010 | 20.73 | 20.89 | 20.66 | 20.89 | 5,032,648 | +0.15(+0.74%) |
Mar 03, 2010 | 20.88 | 20.93 | 20.65 | 20.73 | 5,589,252 | -0.05(-0.23%) |
Mar 02, 2010 | 20.70 | 21.06 | 20.65 | 20.78 | 6,351,444 | +0.13(+0.64%) |