Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.84 | 21.00 | 20.59 | 20.86 | 4,335,399 | +0.02(+0.10%) |
May 27, 2010 | 21.19 | 21.20 | 20.72 | 20.84 | 4,408,224 | +0.17(+0.81%) |
May 26, 2010 | 21.17 | 21.27 | 20.63 | 20.68 | 4,251,744 | -0.47(-2.22%) |
May 25, 2010 | 20.58 | 21.19 | 20.42 | 21.15 | 6,286,308 | +0.27(+1.29%) |
May 24, 2010 | 20.41 | 21.22 | 20.36 | 20.88 | 6,744,378 | +0.53(+2.60%) |
May 21, 2010 | 20.26 | 20.67 | 20.07 | 20.35 | 8,198,550 | -0.21(-1.04%) |
May 20, 2010 | 20.50 | 20.98 | 20.03 | 20.56 | 11,489,865 | +0.67(+3.37%) |
May 19, 2010 | 19.82 | 20.17 | 19.73 | 19.89 | 4,726,665 | +0.09(+0.44%) |
May 18, 2010 | 20.10 | 20.24 | 19.58 | 19.80 | 4,367,697 | -0.13(-0.64%) |
May 17, 2010 | 20.03 | 20.17 | 19.63 | 19.93 | 5,304,441 | -0.04(-0.18%) |
May 14, 2010 | 19.91 | 20.21 | 19.73 | 19.97 | 4,894,536 | -0.04(-0.22%) |
May 13, 2010 | 20.07 | 20.38 | 19.92 | 20.01 | 5,619,759 | -0.46(-2.25%) |
May 12, 2010 | 20.24 | 20.53 | 20.19 | 20.47 | 3,448,998 | +0.20(+1.00%) |
May 11, 2010 | 20.33 | 20.36 | 19.86 | 20.27 | 2,660,340 | +0.15(+0.73%) |
May 10, 2010 | 19.89 | 20.36 | 19.87 | 20.12 | 3,713,571 | +0.54(+2.78%) |
May 07, 2010 | 19.91 | 20.03 | 19.20 | 19.58 | 4,477,122 | -0.39(-1.95%) |
May 06, 2010 | 20.25 | 20.30 | 19.35 | 19.97 | 5,875,905 | -0.42(-2.04%) |
May 05, 2010 | 20.55 | 20.71 | 20.20 | 20.38 | 2,644,842 | -0.06(-0.28%) |
May 04, 2010 | 20.24 | 20.50 | 19.90 | 20.44 | 2,858,082 | +0.03(+0.15%) |
May 03, 2010 | 20.37 | 20.60 | 20.23 | 20.41 | 3,398,952 | +0.17(+0.84%) |
Apr 30, 2010 | 20.82 | 20.82 | 20.07 | 20.24 | 4,746,435 | -0.51(-2.44%) |
Apr 29, 2010 | 20.35 | 20.87 | 20.28 | 20.75 | 2,767,494 | +0.47(+2.32%) |
Apr 28, 2010 | 20.50 | 20.68 | 20.23 | 20.28 | 3,232,554 | -0.13(-0.65%) |
Apr 27, 2010 | 20.50 | 20.71 | 20.36 | 20.41 | 2,332,704 | -0.18(-0.89%) |
Apr 26, 2010 | 20.76 | 20.80 | 20.49 | 20.59 | 3,082,536 | -0.28(-1.36%) |
Apr 23, 2010 | 20.47 | 20.90 | 20.47 | 20.88 | 4,033,275 | +0.41(+2.02%) |
Apr 22, 2010 | 20.08 | 20.52 | 20.04 | 20.46 | 3,689,922 | +0.31(+1.54%) |
Apr 21, 2010 | 19.94 | 20.19 | 19.89 | 20.15 | 2,709,612 | +0.27(+1.36%) |
Apr 20, 2010 | 19.78 | 19.93 | 19.74 | 19.88 | 2,377,791 | +0.15(+0.76%) |
Apr 19, 2010 | 19.98 | 20.03 | 19.56 | 19.73 | 2,966,160 | -0.23(-1.15%) |
Apr 16, 2010 | 19.58 | 19.97 | 19.42 | 19.96 | 3,557,502 | +0.09(+0.47%) |
Apr 15, 2010 | 19.89 | 20.00 | 19.74 | 19.87 | 2,494,929 | -0.07(-0.33%) |
Apr 14, 2010 | 19.97 | 20.06 | 19.85 | 19.94 | 3,070,368 | +0.09(+0.44%) |
Apr 13, 2010 | 19.74 | 19.86 | 19.63 | 19.85 | 2,442,396 | +0.06(+0.30%) |
Apr 12, 2010 | 19.75 | 19.85 | 19.63 | 19.79 | 2,213,238 | -0.01(-0.05%) |
Apr 09, 2010 | 19.75 | 19.81 | 19.58 | 19.80 | 2,525,082 | -0.01(-0.05%) |
Apr 08, 2010 | 19.82 | 19.92 | 19.52 | 19.81 | 2,633,508 | -0.05(-0.24%) |
Apr 07, 2010 | 19.93 | 20.27 | 19.78 | 19.86 | 4,561,245 | +0.03(+0.13%) |
Apr 06, 2010 | 19.60 | 19.87 | 19.50 | 19.83 | 2,949,408 | +0.00(+0.00%) |
Apr 05, 2010 | 19.93 | 20.06 | 19.73 | 19.83 | 2,362,071 | -0.10(-0.49%) |
Apr 01, 2010 | 19.78 | 19.93 | 19.93 | 19.93 | 6,210,000 | +0.19(+0.95%) |
Mar 31, 2010 | 19.90 | 19.97 | 19.67 | 19.74 | 2,903,385 | -0.12(-0.59%) |
Mar 30, 2010 | 19.94 | 20.05 | 19.68 | 19.86 | 2,075,640 | -0.03(-0.13%) |
Mar 29, 2010 | 19.88 | 20.07 | 19.75 | 19.88 | 1,912,353 | -0.02(-0.10%) |
Mar 26, 2010 | 19.74 | 19.99 | 19.71 | 19.90 | 2,776,269 | +0.19(+0.96%) |
Mar 25, 2010 | 19.90 | 19.99 | 19.54 | 19.71 | 3,989,316 | -0.09(-0.45%) |
Mar 24, 2010 | 19.96 | 20.01 | 19.65 | 19.80 | 3,737,343 | -0.13(-0.65%) |
Mar 23, 2010 | 19.91 | 20.09 | 19.60 | 19.93 | 4,195,911 | +0.11(+0.54%) |
Mar 22, 2010 | 18.85 | 20.02 | 18.85 | 19.83 | 8,372,061 | +1.02(+5.42%) |
Mar 19, 2010 | 18.96 | 18.97 | 18.77 | 18.81 | 2,369,637 | -0.11(-0.58%) |
Mar 18, 2010 | 18.79 | 18.94 | 18.70 | 18.92 | 1,911,027 | +0.09(+0.46%) |
Mar 17, 2010 | 19.00 | 19.08 | 18.77 | 18.83 | 3,172,284 | -0.08(-0.41%) |
Mar 16, 2010 | 19.10 | 19.31 | 18.84 | 18.91 | 3,803,847 | -0.08(-0.42%) |
Mar 15, 2010 | 18.85 | 19.03 | 18.48 | 18.99 | 2,940,858 | +0.22(+1.15%) |
Mar 12, 2010 | 18.65 | 18.81 | 18.40 | 18.77 | 1,775,520 | +0.09(+0.46%) |
Mar 11, 2010 | 18.74 | 18.77 | 18.53 | 18.68 | 1,748,988 | -0.03(-0.18%) |
Mar 10, 2010 | 18.65 | 18.81 | 18.59 | 18.72 | 1,889,832 | +0.04(+0.21%) |
Mar 09, 2010 | 18.88 | 18.99 | 18.57 | 18.68 | 4,183,227 | -0.27(-1.43%) |
Mar 08, 2010 | 18.87 | 19.02 | 18.78 | 18.95 | 2,528,307 | +0.02(+0.12%) |
Mar 05, 2010 | 18.81 | 19.00 | 18.67 | 18.92 | 2,507,640 | +0.20(+1.05%) |
Mar 04, 2010 | 18.58 | 18.98 | 18.50 | 18.73 | 3,466,131 | +0.19(+1.01%) |
Mar 03, 2010 | 18.62 | 18.71 | 18.48 | 18.54 | 3,189,738 | -0.14(-0.75%) |
Mar 02, 2010 | 18.39 | 18.70 | 18.32 | 18.68 | 4,341,513 | +0.25(+1.37%) |