Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.07 | 18.37 | 17.96 | 18.07 | 2,184,623 | -0.12(-0.65%) |
May 27, 2010 | 17.98 | 18.19 | 17.90 | 18.19 | 2,901,791 | +0.56(+3.19%) |
May 26, 2010 | 18.05 | 18.07 | 17.61 | 17.63 | 270 | -0.19(-1.08%) |
May 25, 2010 | 16.99 | 17.86 | 16.88 | 17.82 | 2,818 | +0.17(+0.96%) |
May 24, 2010 | 17.82 | 17.96 | 17.60 | 17.65 | 2,743,142 | -0.16(-0.87%) |
May 21, 2010 | 16.96 | 17.87 | 16.91 | 17.81 | 4,871,478 | +0.41(+2.38%) |
May 20, 2010 | 17.20 | 17.67 | 17.12 | 17.39 | 5,119,418 | -0.72(-4.00%) |
May 19, 2010 | 18.30 | 18.39 | 17.77 | 18.12 | 3,979,988 | -0.35(-1.88%) |
May 18, 2010 | 18.61 | 18.81 | 18.45 | 18.47 | 4,172,325 | +0.13(+0.69%) |
May 17, 2010 | 18.63 | 18.63 | 17.99 | 18.34 | 3,733,241 | -0.21(-1.16%) |
May 14, 2010 | 18.55 | 18.60 | 18.04 | 18.55 | 4,032,356 | -0.24(-1.30%) |
May 13, 2010 | 18.64 | 18.92 | 18.59 | 18.80 | 2,988,281 | +0.10(+0.51%) |
May 12, 2010 | 18.38 | 18.83 | 18.36 | 18.70 | 3,271,574 | +0.47(+2.60%) |
May 11, 2010 | 18.19 | 18.35 | 18.19 | 18.23 | 3,583,560 | +0.21(+1.19%) |
May 10, 2010 | 17.81 | 18.04 | 17.76 | 18.01 | 3,077,237 | +0.65(+3.75%) |
May 07, 2010 | 17.39 | 17.64 | 17.02 | 17.36 | 4,814,422 | -0.01(-0.04%) |
May 06, 2010 | 17.41 | 18.13 | 16.57 | 17.37 | 1,081 | -0.35(-1.96%) |
May 05, 2010 | 17.82 | 18.33 | 17.65 | 17.72 | 4,685,660 | -0.33(-1.84%) |
May 04, 2010 | 18.01 | 18.12 | 17.69 | 18.05 | 3,872,264 | -0.15(-0.81%) |
May 03, 2010 | 18.41 | 18.47 | 18.12 | 18.20 | 5,652,300 | +0.00(+0.00%) |
Apr 30, 2010 | 18.19 | 18.66 | 18.11 | 18.20 | 4,509,326 | -0.05(-0.28%) |
Apr 29, 2010 | 18.38 | 18.47 | 17.93 | 18.25 | 3,644,886 | -0.18(-0.96%) |
Apr 28, 2010 | 18.73 | 18.73 | 18.12 | 18.43 | 3,167,034 | -0.17(-0.91%) |
Apr 27, 2010 | 18.74 | 19.03 | 18.50 | 18.60 | 2,901,334 | -0.24(-1.26%) |
Apr 26, 2010 | 18.84 | 19.00 | 18.69 | 18.84 | 3,167,974 | -0.02(-0.12%) |
Apr 23, 2010 | 18.96 | 19.01 | 18.78 | 18.86 | 3,357,142 | -0.16(-0.82%) |
Apr 22, 2010 | 19.08 | 19.08 | 18.81 | 19.01 | 2,135,387 | -0.21(-1.12%) |
Apr 21, 2010 | 19.20 | 19.41 | 19.02 | 19.23 | 1,393,753 | -0.07(-0.38%) |
Apr 20, 2010 | 19.46 | 19.46 | 19.23 | 19.30 | 108,256 | +0.09(+0.46%) |
Apr 19, 2010 | 19.09 | 19.21 | 18.79 | 19.21 | 2,054,732 | -0.07(-0.38%) |
Apr 16, 2010 | 19.63 | 19.66 | 19.03 | 19.29 | 3,025,482 | -0.40(-2.03%) |
Apr 15, 2010 | 19.96 | 19.99 | 19.65 | 19.69 | 1,920,958 | -0.27(-1.37%) |
Apr 14, 2010 | 20.12 | 20.13 | 19.86 | 19.96 | 1,724,309 | -0.15(-0.74%) |
Apr 13, 2010 | 20.13 | 20.13 | 19.84 | 20.11 | 2,261,329 | -0.10(-0.51%) |
Apr 12, 2010 | 20.31 | 20.31 | 20.07 | 20.21 | 2,627,123 | -0.13(-0.62%) |
Apr 09, 2010 | 20.03 | 20.39 | 19.94 | 20.34 | 1,771,883 | +0.35(+1.74%) |
Apr 08, 2010 | 19.75 | 20.02 | 19.57 | 19.99 | 1,578,601 | +0.05(+0.26%) |
Apr 07, 2010 | 19.79 | 20.06 | 19.76 | 19.94 | 2,775,096 | -0.06(-0.30%) |
Apr 06, 2010 | 19.93 | 20.21 | 19.86 | 20.00 | 2,447,183 | +0.22(+1.12%) |
Apr 05, 2010 | 19.60 | 20.05 | 19.47 | 19.77 | 3,322,806 | +0.03(+0.15%) |
Apr 01, 2010 | 20.44 | 19.74 | 19.74 | 19.74 | 5,000,813 | -0.53(-2.59%) |
Mar 31, 2010 | 20.26 | 20.46 | 20.14 | 20.27 | 1,697,133 | -0.03(-0.15%) |
Mar 30, 2010 | 20.33 | 20.45 | 20.12 | 20.30 | 2,399,223 | +0.07(+0.33%) |
Mar 29, 2010 | 19.97 | 20.25 | 19.84 | 20.23 | 1,294,692 | +0.53(+2.70%) |
Mar 26, 2010 | 19.68 | 19.87 | 19.47 | 19.70 | 1,710,352 | +0.10(+0.53%) |
Mar 25, 2010 | 20.00 | 20.18 | 19.57 | 19.60 | 1,537,112 | -0.25(-1.26%) |
Mar 24, 2010 | 20.15 | 20.17 | 19.78 | 19.85 | 2,136,112 | -0.49(-2.39%) |
Mar 23, 2010 | 20.24 | 20.40 | 20.14 | 20.33 | 2,181,165 | +0.05(+0.25%) |
Mar 22, 2010 | 20.04 | 20.31 | 19.86 | 20.28 | 1,335,282 | -0.03(-0.14%) |
Mar 19, 2010 | 20.80 | 20.81 | 20.15 | 20.31 | 2,158,865 | -0.33(-1.60%) |
Mar 18, 2010 | 21.15 | 21.20 | 20.54 | 20.64 | 1,380,416 | -0.41(-1.96%) |
Mar 17, 2010 | 20.78 | 21.25 | 20.78 | 21.06 | 2,704,268 | +0.42(+2.03%) |
Mar 16, 2010 | 20.55 | 20.67 | 20.40 | 20.64 | 1,865,968 | +0.18(+0.90%) |
Mar 15, 2010 | 20.18 | 20.45 | 20.18 | 20.45 | 1,966,238 | -0.30(-1.45%) |
Mar 12, 2010 | 20.85 | 20.89 | 20.60 | 20.75 | 3,381,954 | +0.08(+0.39%) |
Mar 11, 2010 | 20.52 | 20.67 | 20.38 | 20.67 | 3,228,287 | +0.13(+0.61%) |
Mar 10, 2010 | 20.25 | 20.58 | 20.25 | 20.55 | 4,131,219 | +0.30(+1.49%) |
Mar 09, 2010 | 20.14 | 20.46 | 20.01 | 20.25 | 2,032,222 | +0.01(+0.07%) |
Mar 08, 2010 | 20.25 | 20.39 | 20.11 | 20.23 | 2,255,869 | +0.04(+0.22%) |
Mar 05, 2010 | 20.13 | 20.30 | 20.11 | 20.19 | 2,968,179 | +0.21(+1.03%) |
Mar 04, 2010 | 20.01 | 20.19 | 19.83 | 19.98 | 2,937,192 | -0.03(-0.15%) |
Mar 03, 2010 | 20.30 | 20.39 | 19.71 | 20.01 | 6,425,011 | -0.40(-1.95%) |
Mar 02, 2010 | 20.55 | 20.58 | 20.34 | 20.41 | 2,488,549 | -0.06(-0.29%) |