Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.47 | 20.30 | 19.12 | 19.47 | 2,301,983 | -0.66(-3.29%) |
May 27, 2010 | 19.89 | 20.19 | 19.56 | 20.13 | 2,697,411 | +0.95(+4.94%) |
May 26, 2010 | 18.91 | 19.78 | 18.69 | 19.19 | 335 | +0.64(+3.48%) |
May 25, 2010 | 17.59 | 18.59 | 17.17 | 18.54 | 223 | +0.05(+0.29%) |
May 24, 2010 | 18.87 | 19.26 | 18.42 | 18.49 | 2,023,547 | -0.47(-2.46%) |
May 21, 2010 | 18.08 | 19.24 | 17.78 | 18.95 | 4,445,728 | +0.49(+2.67%) |
May 20, 2010 | 18.34 | 19.24 | 18.25 | 18.46 | 3,738,319 | -1.36(-6.86%) |
May 19, 2010 | 20.02 | 20.47 | 18.99 | 19.82 | 3,435,061 | -0.36(-1.77%) |
May 18, 2010 | 21.12 | 21.60 | 20.08 | 20.18 | 1,341 | -0.64(-3.09%) |
May 17, 2010 | 22.13 | 22.34 | 20.13 | 20.82 | 3,799,576 | -1.11(-5.06%) |
May 14, 2010 | 21.93 | 22.99 | 21.43 | 21.93 | 4,628,761 | -1.38(-5.91%) |
May 13, 2010 | 23.22 | 23.92 | 22.92 | 23.31 | 2,487,179 | +0.04(+0.19%) |
May 12, 2010 | 22.39 | 23.59 | 22.39 | 23.27 | 2,657,856 | +1.04(+4.67%) |
May 11, 2010 | 22.59 | 22.77 | 22.14 | 22.23 | 1,787,834 | -0.15(-0.68%) |
May 10, 2010 | 22.08 | 22.39 | 22.06 | 22.38 | 3,671,548 | +2.20(+10.91%) |
May 07, 2010 | 21.95 | 22.10 | 20.06 | 20.18 | 4,892,285 | -1.62(-7.43%) |
May 06, 2010 | 23.26 | 23.95 | 19.69 | 21.80 | 201 | -0.61(-2.72%) |
May 05, 2010 | 23.13 | 24.27 | 22.22 | 22.41 | 3,494,206 | -1.23(-5.22%) |
May 04, 2010 | 24.72 | 24.72 | 23.40 | 23.64 | 223 | -1.58(-6.28%) |
May 03, 2010 | 23.99 | 25.30 | 23.77 | 25.23 | 3,826,164 | +1.49(+6.30%) |
Apr 30, 2010 | 24.92 | 25.28 | 23.64 | 23.73 | 2,114,123 | -1.18(-4.74%) |
Apr 29, 2010 | 23.87 | 25.24 | 23.75 | 24.91 | 2,902,830 | +1.34(+5.69%) |
Apr 28, 2010 | 23.92 | 24.21 | 23.38 | 23.57 | 2,369,805 | -0.06(-0.26%) |
Apr 27, 2010 | 25.45 | 25.45 | 23.53 | 23.63 | 3,987,364 | -1.24(-5.00%) |
Apr 26, 2010 | 25.10 | 25.69 | 24.77 | 24.88 | 2,216,319 | +0.05(+0.22%) |
Apr 23, 2010 | 24.02 | 24.89 | 23.94 | 24.82 | 2,671,111 | +0.78(+3.24%) |
Apr 22, 2010 | 22.55 | 24.21 | 22.55 | 24.04 | 5,135,204 | +0.68(+2.91%) |
Apr 21, 2010 | 23.35 | 23.46 | 22.91 | 23.36 | 1,117 | +0.09(+0.38%) |
Apr 20, 2010 | 22.50 | 23.27 | 22.50 | 23.27 | 2,702,754 | +0.89(+4.00%) |
Apr 19, 2010 | 23.18 | 23.19 | 21.74 | 22.38 | 3,734,662 | -0.98(-4.21%) |
Apr 16, 2010 | 23.74 | 24.20 | 22.85 | 23.36 | 4,091,448 | -0.55(-2.32%) |
Apr 15, 2010 | 23.46 | 24.24 | 23.33 | 23.92 | 3,652,436 | +0.70(+3.01%) |
Apr 14, 2010 | 23.25 | 23.28 | 22.85 | 23.22 | 2,907,004 | +0.16(+0.70%) |
Apr 13, 2010 | 23.02 | 23.37 | 22.84 | 23.06 | 1,426,188 | -0.01(-0.04%) |
Apr 12, 2010 | 23.36 | 23.43 | 22.98 | 23.07 | 2,563,655 | -0.34(-1.45%) |
Apr 09, 2010 | 22.63 | 23.63 | 22.63 | 23.41 | 5,668,475 | +0.86(+3.81%) |
Apr 08, 2010 | 21.93 | 22.59 | 21.75 | 22.55 | 2,529,550 | +0.40(+1.82%) |
Apr 07, 2010 | 22.14 | 22.38 | 21.91 | 22.15 | 2,355,852 | +0.00(+0.00%) |
Apr 06, 2010 | 21.82 | 22.43 | 21.72 | 22.15 | 3,765,098 | +0.26(+1.19%) |
Apr 05, 2010 | 21.25 | 21.97 | 21.25 | 21.89 | 3,594,931 | +0.74(+3.51%) |
Apr 01, 2010 | 20.52 | 21.14 | 21.14 | 21.14 | 2,593,880 | +0.82(+4.05%) |
Mar 31, 2010 | 19.71 | 20.52 | 19.59 | 20.32 | 2,829,205 | +0.50(+2.53%) |
Mar 30, 2010 | 20.00 | 20.12 | 19.64 | 19.82 | 1,122,488 | -0.11(-0.54%) |
Mar 29, 2010 | 19.48 | 19.93 | 19.38 | 19.93 | 1,249,737 | +0.63(+3.25%) |
Mar 26, 2010 | 19.69 | 19.90 | 19.12 | 19.30 | 2,672,410 | -0.30(-1.55%) |
Mar 25, 2010 | 20.33 | 20.40 | 19.57 | 19.61 | 1,889,599 | -0.41(-2.06%) |
Mar 24, 2010 | 20.37 | 20.40 | 19.96 | 20.02 | 1,466,292 | -0.47(-2.27%) |
Mar 23, 2010 | 19.92 | 20.63 | 19.85 | 20.48 | 1,946,992 | +0.64(+3.20%) |
Mar 22, 2010 | 19.50 | 19.96 | 19.35 | 19.85 | 1,402,256 | +0.10(+0.50%) |
Mar 19, 2010 | 20.56 | 20.57 | 19.55 | 19.75 | 2,541,902 | -0.76(-3.71%) |
Mar 18, 2010 | 20.90 | 21.09 | 20.40 | 20.51 | 1,322,480 | -0.48(-2.30%) |
Mar 17, 2010 | 20.72 | 21.30 | 20.62 | 20.99 | 2,760,436 | +0.39(+1.91%) |
Mar 16, 2010 | 20.24 | 20.65 | 20.08 | 20.60 | 1,420,247 | +0.42(+2.08%) |
Mar 15, 2010 | 20.03 | 20.20 | 19.92 | 20.18 | 1,322,232 | -0.37(-1.79%) |
Mar 12, 2010 | 20.40 | 20.58 | 20.18 | 20.55 | 1,525,871 | +0.30(+1.50%) |
Mar 11, 2010 | 20.00 | 20.33 | 19.69 | 20.24 | 2,408,852 | +0.28(+1.39%) |
Mar 10, 2010 | 20.12 | 20.46 | 19.82 | 19.96 | 2,112,627 | -0.13(-0.62%) |
Mar 09, 2010 | 20.14 | 20.38 | 19.99 | 20.09 | 2,383,519 | -0.21(-1.01%) |
Mar 08, 2010 | 20.32 | 20.49 | 19.96 | 20.29 | 2,294,240 | -0.04(-0.18%) |
Mar 05, 2010 | 19.89 | 20.48 | 19.78 | 20.33 | 3,259,964 | +0.68(+3.46%) |
Mar 04, 2010 | 19.25 | 19.73 | 19.15 | 19.65 | 2,658,143 | +0.56(+2.95%) |
Mar 03, 2010 | 17.95 | 19.43 | 17.76 | 19.09 | 9,585,664 | +1.21(+6.76%) |
Mar 02, 2010 | 17.66 | 18.02 | 17.63 | 17.88 | 2,489,933 | +0.29(+1.63%) |