Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.53 | 20.36 | 19.18 | 19.53 | 2,295,174 | -0.66(-3.29%) |
May 27, 2010 | 19.95 | 20.25 | 19.62 | 20.19 | 2,689,432 | +0.95(+4.94%) |
May 26, 2010 | 18.96 | 19.84 | 18.75 | 19.24 | 334 | +0.65(+3.47%) |
May 25, 2010 | 17.64 | 18.64 | 17.22 | 18.60 | 222 | +0.05(+0.29%) |
May 24, 2010 | 18.93 | 19.31 | 18.47 | 18.54 | 2,017,561 | -0.47(-2.46%) |
May 21, 2010 | 18.14 | 19.30 | 17.83 | 19.01 | 4,432,578 | +0.49(+2.67%) |
May 20, 2010 | 18.39 | 19.30 | 18.30 | 18.52 | 3,727,261 | -1.36(-6.86%) |
May 19, 2010 | 20.08 | 20.53 | 19.04 | 19.88 | 3,424,900 | -0.36(-1.77%) |
May 18, 2010 | 21.18 | 21.67 | 20.14 | 20.24 | 1,337 | -0.65(-3.09%) |
May 17, 2010 | 22.20 | 22.40 | 20.19 | 20.88 | 3,788,336 | -1.11(-5.06%) |
May 14, 2010 | 22.00 | 23.06 | 21.49 | 22.00 | 4,615,068 | -1.38(-5.91%) |
May 13, 2010 | 23.29 | 23.99 | 22.98 | 23.38 | 2,479,822 | +0.04(+0.19%) |
May 12, 2010 | 22.46 | 23.66 | 22.46 | 23.33 | 2,649,994 | +1.04(+4.67%) |
May 11, 2010 | 22.66 | 22.84 | 22.20 | 22.29 | 1,782,545 | -0.15(-0.68%) |
May 10, 2010 | 22.14 | 22.46 | 22.12 | 22.45 | 3,660,687 | +2.21(+10.91%) |
May 07, 2010 | 22.02 | 22.17 | 20.12 | 20.24 | 4,877,813 | -1.62(-7.43%) |
May 06, 2010 | 23.33 | 24.02 | 19.74 | 21.86 | 200 | -0.61(-2.72%) |
May 05, 2010 | 23.20 | 24.34 | 22.28 | 22.47 | 3,483,870 | -1.24(-5.22%) |
May 04, 2010 | 24.80 | 24.80 | 23.47 | 23.71 | 222 | -1.59(-6.28%) |
May 03, 2010 | 24.06 | 25.37 | 23.84 | 25.30 | 3,814,846 | +1.50(+6.30%) |
Apr 30, 2010 | 25.00 | 25.35 | 23.71 | 23.80 | 2,107,870 | -1.18(-4.74%) |
Apr 29, 2010 | 23.94 | 25.32 | 23.82 | 24.99 | 2,894,243 | +1.35(+5.70%) |
Apr 28, 2010 | 23.99 | 24.29 | 23.45 | 23.64 | 2,362,795 | -0.06(-0.27%) |
Apr 27, 2010 | 25.52 | 25.52 | 23.60 | 23.70 | 3,975,569 | -1.25(-5.00%) |
Apr 26, 2010 | 25.17 | 25.77 | 24.84 | 24.95 | 2,209,763 | +0.05(+0.22%) |
Apr 23, 2010 | 24.09 | 24.97 | 24.01 | 24.90 | 2,663,210 | +0.78(+3.24%) |
Apr 22, 2010 | 22.62 | 24.29 | 22.62 | 24.12 | 5,120,013 | +0.68(+2.91%) |
Apr 21, 2010 | 23.42 | 23.53 | 22.98 | 23.43 | 1,114 | +0.09(+0.38%) |
Apr 20, 2010 | 22.56 | 23.34 | 22.56 | 23.34 | 2,694,759 | +0.90(+4.00%) |
Apr 19, 2010 | 23.25 | 23.26 | 21.80 | 22.45 | 3,723,615 | -0.99(-4.21%) |
Apr 16, 2010 | 23.81 | 24.27 | 22.92 | 23.43 | 4,079,345 | -0.56(-2.32%) |
Apr 15, 2010 | 23.53 | 24.31 | 23.40 | 23.99 | 3,641,632 | +0.70(+3.01%) |
Apr 14, 2010 | 23.32 | 23.35 | 22.91 | 23.29 | 2,898,405 | +0.16(+0.70%) |
Apr 13, 2010 | 23.09 | 23.44 | 22.90 | 23.13 | 1,421,969 | -0.01(-0.04%) |
Apr 12, 2010 | 23.43 | 23.50 | 23.05 | 23.14 | 2,556,071 | -0.34(-1.45%) |
Apr 09, 2010 | 22.70 | 23.70 | 22.70 | 23.48 | 5,651,707 | +0.86(+3.81%) |
Apr 08, 2010 | 22.00 | 22.65 | 21.82 | 22.62 | 2,522,067 | +0.40(+1.82%) |
Apr 07, 2010 | 22.20 | 22.45 | 21.97 | 22.21 | 2,348,884 | +0.00(+0.00%) |
Apr 06, 2010 | 21.88 | 22.50 | 21.79 | 22.21 | 3,753,961 | +0.26(+1.19%) |
Apr 05, 2010 | 21.32 | 22.03 | 21.32 | 21.95 | 3,584,297 | +0.74(+3.51%) |
Apr 01, 2010 | 20.58 | 21.21 | 21.21 | 21.21 | 2,586,207 | +0.83(+4.05%) |
Mar 31, 2010 | 19.77 | 20.58 | 19.65 | 20.38 | 2,820,836 | +0.50(+2.53%) |
Mar 30, 2010 | 20.06 | 20.18 | 19.70 | 19.88 | 1,119,168 | -0.11(-0.54%) |
Mar 29, 2010 | 19.54 | 19.99 | 19.44 | 19.99 | 1,246,040 | +0.63(+3.25%) |
Mar 26, 2010 | 19.74 | 19.96 | 19.17 | 19.36 | 2,664,504 | -0.31(-1.55%) |
Mar 25, 2010 | 20.39 | 20.46 | 19.63 | 19.66 | 1,884,009 | -0.41(-2.06%) |
Mar 24, 2010 | 20.43 | 20.46 | 20.02 | 20.08 | 1,461,955 | -0.47(-2.27%) |
Mar 23, 2010 | 19.98 | 20.69 | 19.91 | 20.54 | 1,941,233 | +0.64(+3.20%) |
Mar 22, 2010 | 19.56 | 20.02 | 19.40 | 19.91 | 1,398,108 | +0.10(+0.50%) |
Mar 19, 2010 | 20.62 | 20.63 | 19.61 | 19.81 | 2,534,383 | -0.76(-3.71%) |
Mar 18, 2010 | 20.97 | 21.15 | 20.46 | 20.57 | 1,318,568 | -0.48(-2.30%) |
Mar 17, 2010 | 20.78 | 21.36 | 20.68 | 21.06 | 2,752,270 | +0.39(+1.91%) |
Mar 16, 2010 | 20.30 | 20.71 | 20.14 | 20.66 | 1,416,046 | +0.42(+2.08%) |
Mar 15, 2010 | 20.09 | 20.26 | 19.98 | 20.24 | 1,318,320 | -0.37(-1.79%) |
Mar 12, 2010 | 20.46 | 20.64 | 20.24 | 20.61 | 1,521,357 | +0.31(+1.50%) |
Mar 11, 2010 | 20.06 | 20.39 | 19.74 | 20.30 | 2,401,726 | +0.28(+1.39%) |
Mar 10, 2010 | 20.18 | 20.53 | 19.88 | 20.02 | 2,106,378 | -0.13(-0.62%) |
Mar 09, 2010 | 20.20 | 20.44 | 20.05 | 20.15 | 2,376,468 | -0.21(-1.01%) |
Mar 08, 2010 | 20.38 | 20.55 | 20.02 | 20.36 | 2,287,454 | -0.04(-0.18%) |
Mar 05, 2010 | 19.95 | 20.54 | 19.84 | 20.39 | 3,250,320 | +0.68(+3.46%) |
Mar 04, 2010 | 19.30 | 19.79 | 19.21 | 19.71 | 2,650,280 | +0.57(+2.95%) |
Mar 03, 2010 | 18.00 | 19.48 | 17.82 | 19.14 | 9,557,309 | +1.21(+6.76%) |
Mar 02, 2010 | 17.72 | 18.08 | 17.68 | 17.93 | 2,482,567 | +0.29(+1.63%) |