Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.88 | 17.18 | 16.83 | 16.88 | 6,566,751 | -0.21(-1.22%) |
May 27, 2010 | 16.78 | 17.09 | 16.66 | 17.09 | 6,909,792 | +0.98(+6.06%) |
May 26, 2010 | 16.42 | 16.56 | 16.08 | 16.11 | 6,851,845 | -0.23(-1.38%) |
May 25, 2010 | 15.93 | 16.35 | 15.81 | 16.34 | 44,933 | +0.02(+0.14%) |
May 24, 2010 | 16.39 | 16.52 | 16.28 | 16.31 | 5,286,593 | -0.28(-1.70%) |
May 21, 2010 | 16.26 | 16.67 | 16.22 | 16.60 | 7,305,515 | +0.10(+0.58%) |
May 20, 2010 | 16.39 | 16.78 | 16.35 | 16.50 | 10,847,877 | -0.41(-2.44%) |
May 19, 2010 | 16.76 | 16.94 | 16.53 | 16.91 | 7,354,996 | +0.15(+0.91%) |
May 18, 2010 | 17.04 | 17.08 | 16.76 | 16.76 | 10,027 | -0.16(-0.93%) |
May 17, 2010 | 17.00 | 17.04 | 16.60 | 16.92 | 7,518,152 | -0.04(-0.22%) |
May 14, 2010 | 16.96 | 17.33 | 16.82 | 16.96 | 8,791,518 | -0.47(-2.72%) |
May 13, 2010 | 17.44 | 17.61 | 17.37 | 17.43 | 6,855,340 | -0.30(-1.67%) |
May 12, 2010 | 17.63 | 17.85 | 17.58 | 17.72 | 7,057,150 | +0.26(+1.51%) |
May 11, 2010 | 17.65 | 17.71 | 17.46 | 17.46 | 3,293 | -0.33(-1.84%) |
May 10, 2010 | 17.69 | 17.82 | 17.64 | 17.79 | 9,118,419 | +1.16(+6.99%) |
May 07, 2010 | 16.96 | 17.14 | 16.35 | 16.63 | 16,824,202 | -0.47(-2.74%) |
May 06, 2010 | 17.27 | 17.42 | 16.41 | 17.09 | 371 | -0.46(-2.64%) |
May 05, 2010 | 17.68 | 17.82 | 17.55 | 17.56 | 16,055,158 | -0.32(-1.81%) |
May 04, 2010 | 17.93 | 18.04 | 17.69 | 17.88 | 15,226,569 | -0.49(-2.69%) |
May 03, 2010 | 18.21 | 18.40 | 18.20 | 18.38 | 4,351,493 | +0.02(+0.12%) |
Apr 30, 2010 | 18.50 | 18.54 | 18.31 | 18.35 | 3,231,841 | -0.01(-0.06%) |
Apr 29, 2010 | 18.14 | 18.47 | 18.11 | 18.36 | 8,496,240 | -0.22(-1.16%) |
Apr 28, 2010 | 18.49 | 18.68 | 18.36 | 18.58 | 10,487,776 | -0.01(-0.06%) |
Apr 27, 2010 | 18.99 | 19.19 | 18.54 | 18.59 | 7,857,854 | -0.83(-4.29%) |
Apr 26, 2010 | 19.37 | 19.51 | 19.37 | 19.42 | 2,969,345 | -0.02(-0.08%) |
Apr 23, 2010 | 19.15 | 19.48 | 19.08 | 19.44 | 3,448,791 | +0.07(+0.36%) |
Apr 22, 2010 | 19.38 | 19.38 | 19.16 | 19.37 | 3,644,424 | -0.13(-0.66%) |
Apr 21, 2010 | 19.58 | 19.63 | 19.41 | 19.50 | 10,946 | -0.20(-1.04%) |
Apr 20, 2010 | 19.67 | 19.78 | 19.63 | 19.70 | 4,385 | -0.02(-0.11%) |
Apr 19, 2010 | 19.49 | 19.74 | 19.48 | 19.73 | 3,823,748 | -0.03(-0.14%) |
Apr 16, 2010 | 19.89 | 20.03 | 19.61 | 19.75 | 8,590,397 | -0.34(-1.71%) |
Apr 15, 2010 | 20.07 | 20.17 | 20.02 | 20.10 | 2,134,694 | -0.08(-0.40%) |
Apr 14, 2010 | 20.15 | 20.24 | 20.09 | 20.18 | 2,317,441 | +0.10(+0.48%) |
Apr 13, 2010 | 20.17 | 20.19 | 19.96 | 20.08 | 2,303,027 | -0.09(-0.45%) |
Apr 12, 2010 | 20.25 | 20.30 | 20.16 | 20.17 | 2,262,385 | +0.06(+0.32%) |
Apr 09, 2010 | 19.98 | 20.16 | 19.95 | 20.11 | 3,115,664 | +0.31(+1.58%) |
Apr 08, 2010 | 19.72 | 19.83 | 19.66 | 19.80 | 2,049,023 | -0.06(-0.32%) |
Apr 07, 2010 | 19.80 | 19.91 | 19.77 | 19.86 | 4,569,063 | +0.04(+0.22%) |
Apr 06, 2010 | 19.65 | 19.86 | 19.61 | 19.82 | 5,010,508 | -0.20(-0.99%) |
Apr 05, 2010 | 20.21 | 20.21 | 20.00 | 20.02 | 1,675,172 | -0.13(-0.64%) |
Apr 01, 2010 | 20.19 | 20.15 | 20.15 | 20.15 | 3,624,144 | +0.04(+0.21%) |
Mar 31, 2010 | 19.97 | 20.20 | 19.92 | 20.10 | 3,134,113 | +0.06(+0.32%) |
Mar 30, 2010 | 20.16 | 20.23 | 19.97 | 20.04 | 2,631,189 | -0.07(-0.35%) |
Mar 29, 2010 | 20.01 | 20.15 | 19.97 | 20.11 | 2,572,228 | +0.02(+0.11%) |
Mar 26, 2010 | 20.08 | 20.16 | 19.93 | 20.09 | 3,166,306 | -0.09(-0.43%) |
Mar 25, 2010 | 20.19 | 20.32 | 20.13 | 20.17 | 4,014,341 | +0.11(+0.56%) |
Mar 24, 2010 | 20.05 | 20.16 | 20.02 | 20.06 | 4,912,605 | -0.47(-2.28%) |
Mar 23, 2010 | 20.37 | 20.55 | 20.33 | 20.53 | 4,119,242 | -0.02(-0.10%) |
Mar 22, 2010 | 20.02 | 20.59 | 20.02 | 20.55 | 4,347,698 | -0.14(-0.68%) |
Mar 19, 2010 | 20.65 | 20.75 | 20.45 | 20.69 | 3,135,183 | -0.14(-0.67%) |
Mar 18, 2010 | 20.86 | 20.94 | 20.61 | 20.83 | 2,049,181 | -0.09(-0.44%) |
Mar 17, 2010 | 20.96 | 21.02 | 20.82 | 20.92 | 2,438,472 | -0.30(-1.42%) |
Mar 16, 2010 | 20.94 | 21.24 | 20.90 | 21.22 | 2,509,206 | +0.47(+2.28%) |
Mar 15, 2010 | 20.63 | 20.77 | 20.63 | 20.75 | 3,159,194 | +0.28(+1.37%) |
Mar 12, 2010 | 20.62 | 20.62 | 20.37 | 20.47 | 2,537,377 | -0.08(-0.39%) |
Mar 11, 2010 | 20.48 | 20.55 | 20.33 | 20.55 | 1,595,512 | -0.04(-0.21%) |
Mar 10, 2010 | 20.51 | 20.71 | 20.51 | 20.59 | 1,410,000 | +0.05(+0.24%) |
Mar 09, 2010 | 20.48 | 20.61 | 20.46 | 20.54 | 1,178,439 | +0.02(+0.08%) |
Mar 08, 2010 | 20.55 | 20.60 | 20.40 | 20.53 | 2,480,165 | +0.01(+0.03%) |
Mar 05, 2010 | 20.17 | 20.52 | 20.09 | 20.52 | 2,155,573 | +0.49(+2.44%) |
Mar 04, 2010 | 20.07 | 20.12 | 19.91 | 20.03 | 1,894,064 | -0.22(-1.09%) |
Mar 03, 2010 | 20.12 | 20.38 | 20.09 | 20.25 | 2,828,964 | +0.20(+0.99%) |
Mar 02, 2010 | 19.97 | 20.12 | 19.91 | 20.05 | 1,111,706 | +0.12(+0.62%) |