Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.67 | 18.86 | 18.57 | 18.67 | 6,799,849 | -0.02(-0.09%) |
May 27, 2010 | 18.39 | 18.70 | 18.30 | 18.69 | 7,026,597 | +0.57(+3.13%) |
May 26, 2010 | 18.23 | 18.33 | 18.02 | 18.12 | 171 | +0.03(+0.16%) |
May 25, 2010 | 17.87 | 18.09 | 17.57 | 18.09 | 171 | -0.13(-0.71%) |
May 24, 2010 | 18.25 | 18.50 | 18.16 | 18.22 | 3,448,287 | -0.16(-0.86%) |
May 21, 2010 | 18.15 | 18.40 | 17.98 | 18.38 | 7,701,785 | +0.07(+0.38%) |
May 20, 2010 | 18.46 | 18.65 | 18.29 | 18.31 | 171 | -0.57(-3.00%) |
May 19, 2010 | 18.96 | 19.00 | 18.71 | 18.88 | 6,409,609 | -0.17(-0.89%) |
May 18, 2010 | 19.16 | 19.37 | 18.99 | 19.05 | 342 | -0.23(-1.18%) |
May 17, 2010 | 19.33 | 19.36 | 19.02 | 19.27 | 5,649,861 | -0.01(-0.03%) |
May 14, 2010 | 19.28 | 19.45 | 19.08 | 19.28 | 8,180,482 | -0.18(-0.90%) |
May 13, 2010 | 19.55 | 19.79 | 19.40 | 19.45 | 5,202,398 | +0.16(+0.85%) |
May 12, 2010 | 19.44 | 19.71 | 19.22 | 19.29 | 7,664,631 | -0.08(-0.39%) |
May 11, 2010 | 19.38 | 19.54 | 19.29 | 19.37 | 8,474,255 | +0.01(+0.03%) |
May 10, 2010 | 19.19 | 19.41 | 19.18 | 19.36 | 9,468,056 | +0.71(+3.82%) |
May 07, 2010 | 18.80 | 19.02 | 18.41 | 18.65 | 13,169,193 | +0.05(+0.25%) |
May 06, 2010 | 19.19 | 19.24 | 16.46 | 18.60 | 342 | -0.72(-3.70%) |
May 05, 2010 | 19.29 | 19.37 | 19.08 | 19.32 | 11,523,519 | -0.07(-0.37%) |
May 04, 2010 | 19.75 | 19.92 | 19.27 | 19.39 | 13,887,108 | -0.55(-2.75%) |
May 03, 2010 | 19.85 | 20.04 | 19.72 | 19.94 | 8,204,283 | +0.15(+0.76%) |
Apr 30, 2010 | 19.89 | 20.19 | 19.79 | 19.79 | 10,137,264 | +0.27(+1.36%) |
Apr 29, 2010 | 19.48 | 19.73 | 19.40 | 19.52 | 6,395,680 | +0.18(+0.95%) |
Apr 28, 2010 | 19.36 | 19.39 | 19.17 | 19.34 | 7,674,653 | +0.10(+0.54%) |
Apr 27, 2010 | 19.44 | 19.64 | 19.21 | 19.23 | 9,922,895 | -0.24(-1.24%) |
Apr 26, 2010 | 19.64 | 19.64 | 19.41 | 19.48 | 8,611,580 | -0.15(-0.76%) |
Apr 23, 2010 | 19.63 | 19.63 | 19.42 | 19.63 | 4,635,077 | +0.02(+0.12%) |
Apr 22, 2010 | 19.47 | 19.64 | 19.38 | 19.60 | 4,121,609 | +0.02(+0.09%) |
Apr 21, 2010 | 19.59 | 19.61 | 19.48 | 19.59 | 35,950 | +0.00(+0.00%) |
Apr 20, 2010 | 19.53 | 19.61 | 19.43 | 19.59 | 4,035,759 | +0.09(+0.44%) |
Apr 19, 2010 | 19.41 | 19.50 | 19.33 | 19.50 | 6,532,193 | +0.04(+0.21%) |
Apr 16, 2010 | 19.47 | 19.60 | 19.37 | 19.46 | 7,829,240 | -0.02(-0.12%) |
Apr 15, 2010 | 19.50 | 19.53 | 19.32 | 19.48 | 7,308,055 | -0.07(-0.38%) |
Apr 14, 2010 | 19.64 | 19.65 | 19.39 | 19.56 | 6,176,446 | -0.10(-0.50%) |
Apr 13, 2010 | 19.68 | 19.73 | 19.49 | 19.65 | 5,839,233 | -0.01(-0.03%) |
Apr 12, 2010 | 19.87 | 19.87 | 19.64 | 19.66 | 5,839,876 | -0.11(-0.55%) |
Apr 09, 2010 | 19.73 | 19.78 | 19.47 | 19.77 | 3,993,557 | +0.18(+0.91%) |
Apr 08, 2010 | 19.61 | 19.63 | 19.47 | 19.59 | 4,008,988 | -0.07(-0.35%) |
Apr 07, 2010 | 19.76 | 19.78 | 19.60 | 19.66 | 5,069,335 | -0.13(-0.64%) |
Apr 06, 2010 | 19.76 | 19.82 | 19.72 | 19.79 | 9,845,953 | -0.01(-0.06%) |
Apr 05, 2010 | 19.98 | 19.99 | 19.77 | 19.80 | 6,550,813 | -0.10(-0.49%) |
Apr 01, 2010 | 19.79 | 19.90 | 19.90 | 19.90 | 3,961,873 | +0.18(+0.91%) |
Mar 31, 2010 | 19.83 | 19.86 | 19.64 | 19.72 | 4,397,649 | -0.14(-0.70%) |
Mar 30, 2010 | 19.83 | 20.04 | 19.79 | 19.86 | 5,828,512 | +0.03(+0.15%) |
Mar 29, 2010 | 19.67 | 19.85 | 19.67 | 19.83 | 4,366,706 | +0.16(+0.82%) |
Mar 26, 2010 | 19.60 | 19.74 | 19.54 | 19.67 | 3,478,875 | +0.11(+0.56%) |
Mar 25, 2010 | 19.69 | 19.74 | 19.55 | 19.56 | 3,982,935 | -0.05(-0.26%) |
Mar 24, 2010 | 19.70 | 19.74 | 19.53 | 19.61 | 5,043,818 | -0.18(-0.90%) |
Mar 23, 2010 | 19.65 | 19.79 | 19.61 | 19.79 | 5,225,085 | +0.13(+0.65%) |
Mar 22, 2010 | 19.85 | 19.91 | 19.65 | 19.66 | 4,027,092 | -0.25(-1.27%) |
Mar 19, 2010 | 20.07 | 20.12 | 19.76 | 19.91 | 6,827,318 | -0.14(-0.69%) |
Mar 18, 2010 | 20.12 | 20.17 | 19.94 | 20.05 | 4,165,173 | -0.03(-0.17%) |
Mar 17, 2010 | 19.97 | 20.13 | 19.95 | 20.09 | 3,276,787 | +0.03(+0.14%) |
Mar 16, 2010 | 19.80 | 20.08 | 19.74 | 20.06 | 3,780,520 | +0.22(+1.10%) |
Mar 15, 2010 | 19.70 | 19.84 | 19.69 | 19.84 | 3,833,687 | +0.17(+0.85%) |
Mar 12, 2010 | 19.76 | 19.78 | 19.60 | 19.67 | 5,123,062 | -0.07(-0.35%) |
Mar 11, 2010 | 19.76 | 19.81 | 19.59 | 19.74 | 5,043,137 | +0.04(+0.21%) |
Mar 10, 2010 | 19.76 | 19.80 | 19.61 | 19.70 | 4,372,081 | +0.02(+0.09%) |
Mar 09, 2010 | 19.71 | 19.76 | 19.62 | 19.68 | 2,875,809 | -0.03(-0.18%) |
Mar 08, 2010 | 19.80 | 19.83 | 19.64 | 19.72 | 3,438,659 | -0.04(-0.20%) |
Mar 05, 2010 | 19.67 | 19.78 | 19.52 | 19.76 | 3,418,259 | +0.20(+1.00%) |
Mar 04, 2010 | 19.60 | 19.61 | 19.43 | 19.56 | 3,971,434 | -0.03(-0.18%) |
Mar 03, 2010 | 19.75 | 19.79 | 19.54 | 19.60 | 3,335,250 | -0.05(-0.26%) |
Mar 02, 2010 | 19.65 | 19.76 | 19.61 | 19.65 | 5,090,495 | +0.07(+0.35%) |