Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.19 | 18.92 | 18.02 | 18.19 | 5,264,400 | -0.65(-3.47%) |
May 27, 2010 | 18.30 | 18.89 | 17.85 | 18.85 | 5,556,600 | +1.19(+6.74%) |
May 26, 2010 | 18.02 | 18.21 | 17.52 | 17.66 | 7,222,809 | +0.01(+0.04%) |
May 25, 2010 | 16.79 | 17.71 | 16.41 | 17.65 | 11,136,628 | +0.47(+2.76%) |
May 24, 2010 | 17.58 | 18.02 | 17.15 | 17.18 | 10,607,236 | -0.36(-2.08%) |
May 21, 2010 | 17.04 | 17.91 | 17.04 | 17.54 | 17,695,774 | -0.05(-0.27%) |
May 20, 2010 | 17.95 | 18.32 | 17.58 | 17.59 | 11,449 | -1.49(-7.79%) |
May 19, 2010 | 19.03 | 19.81 | 18.67 | 19.07 | 12,227,398 | -0.22(-1.14%) |
May 18, 2010 | 19.62 | 20.06 | 19.12 | 19.29 | 2,617 | +0.04(+0.21%) |
May 17, 2010 | 19.23 | 19.57 | 18.59 | 19.25 | 5,256,092 | -0.01(-0.07%) |
May 14, 2010 | 19.27 | 19.98 | 19.06 | 19.27 | 5,970,841 | -0.96(-4.73%) |
May 13, 2010 | 20.29 | 20.67 | 20.08 | 20.22 | 4,888,236 | -0.21(-1.01%) |
May 12, 2010 | 20.48 | 20.66 | 20.26 | 20.43 | 4,346,907 | +0.14(+0.68%) |
May 11, 2010 | 20.53 | 20.72 | 20.18 | 20.29 | 290 | +0.12(+0.58%) |
May 10, 2010 | 19.87 | 20.19 | 19.73 | 20.17 | 7,560,611 | +1.86(+10.13%) |
May 07, 2010 | 18.81 | 19.29 | 17.84 | 18.32 | 10,868,128 | -0.57(-3.02%) |
May 06, 2010 | 19.64 | 20.25 | 17.62 | 18.89 | 436 | -0.84(-4.25%) |
May 05, 2010 | 20.01 | 20.44 | 19.62 | 19.73 | 10,265,304 | -0.69(-3.40%) |
May 04, 2010 | 21.05 | 21.12 | 20.28 | 20.42 | 6,912,677 | -1.03(-4.81%) |
May 03, 2010 | 21.05 | 21.54 | 21.03 | 21.45 | 5,130,766 | +0.42(+1.99%) |
Apr 30, 2010 | 21.49 | 21.74 | 20.97 | 21.03 | 4,982,362 | -0.64(-2.95%) |
Apr 29, 2010 | 21.18 | 21.98 | 20.44 | 21.67 | 8,879,540 | +0.43(+2.01%) |
Apr 28, 2010 | 21.37 | 21.89 | 21.06 | 21.25 | 6,196,505 | +0.17(+0.82%) |
Apr 27, 2010 | 22.39 | 22.40 | 20.94 | 21.08 | 727 | -1.55(-6.84%) |
Apr 26, 2010 | 22.54 | 23.07 | 22.47 | 22.62 | 5,643,087 | +0.08(+0.34%) |
Apr 23, 2010 | 22.17 | 22.62 | 22.04 | 22.55 | 6,176,445 | +0.39(+1.77%) |
Apr 22, 2010 | 21.98 | 22.17 | 21.64 | 22.15 | 5,829,464 | -0.16(-0.71%) |
Apr 21, 2010 | 22.31 | 22.52 | 21.96 | 22.31 | 19,070 | -0.19(-0.83%) |
Apr 20, 2010 | 22.35 | 22.50 | 22.06 | 22.50 | 4,279,305 | +0.41(+1.87%) |
Apr 19, 2010 | 21.25 | 22.09 | 21.23 | 22.09 | 7,491,465 | +0.56(+2.59%) |
Apr 16, 2010 | 21.99 | 22.18 | 21.05 | 21.53 | 8,157,041 | -0.65(-2.95%) |
Apr 15, 2010 | 22.30 | 22.42 | 21.94 | 22.18 | 4,149,098 | -0.27(-1.19%) |
Apr 14, 2010 | 21.95 | 22.53 | 21.91 | 22.45 | 5,263,256 | +0.58(+2.67%) |
Apr 13, 2010 | 21.76 | 21.88 | 21.41 | 21.87 | 3,915,848 | +0.03(+0.16%) |
Apr 12, 2010 | 21.86 | 21.93 | 21.60 | 21.83 | 4,565,113 | +0.06(+0.28%) |
Apr 09, 2010 | 21.97 | 22.00 | 21.49 | 21.77 | 4,021,718 | -0.16(-0.75%) |
Apr 08, 2010 | 21.43 | 22.03 | 21.10 | 21.93 | 5,110,887 | +0.37(+1.72%) |
Apr 07, 2010 | 22.01 | 22.10 | 21.41 | 21.56 | 6,933,117 | -0.58(-2.64%) |
Apr 06, 2010 | 22.07 | 22.37 | 22.02 | 22.15 | 4,506,363 | -0.05(-0.22%) |
Apr 05, 2010 | 21.80 | 22.20 | 21.63 | 22.20 | 5,954,836 | +0.54(+2.48%) |
Apr 01, 2010 | 21.36 | 21.66 | 21.66 | 21.66 | 5,172,424 | +0.56(+2.64%) |
Mar 31, 2010 | 20.55 | 21.10 | 20.53 | 21.10 | 5,675,695 | +0.43(+2.06%) |
Mar 30, 2010 | 20.78 | 20.86 | 20.50 | 20.68 | 3,110,121 | -0.10(-0.46%) |
Mar 29, 2010 | 20.67 | 20.81 | 20.55 | 20.77 | 5,414,400 | +0.32(+1.58%) |
Mar 26, 2010 | 20.02 | 20.84 | 20.02 | 20.45 | 6,846,928 | +0.52(+2.62%) |
Mar 25, 2010 | 20.24 | 20.58 | 19.89 | 19.93 | 6,714,086 | -0.07(-0.34%) |
Mar 24, 2010 | 19.74 | 20.29 | 19.74 | 20.00 | 4,453,670 | +0.09(+0.45%) |
Mar 23, 2010 | 19.82 | 19.97 | 19.53 | 19.91 | 3,941,470 | +0.59(+3.06%) |
Mar 22, 2010 | 19.48 | 19.85 | 19.13 | 19.32 | 5,175,441 | -0.45(-2.29%) |
Mar 19, 2010 | 20.16 | 20.27 | 19.76 | 19.77 | 5,559,810 | -0.33(-1.64%) |
Mar 18, 2010 | 20.30 | 20.49 | 19.99 | 20.10 | 6,563,072 | -0.34(-1.65%) |
Mar 17, 2010 | 20.00 | 21.13 | 19.98 | 20.44 | 14,476,058 | +0.86(+4.39%) |
Mar 16, 2010 | 19.45 | 19.61 | 19.08 | 19.58 | 5,464,420 | +0.19(+0.99%) |
Mar 15, 2010 | 18.96 | 19.47 | 18.91 | 19.38 | 7,961,195 | +0.58(+3.07%) |
Mar 12, 2010 | 18.94 | 19.08 | 18.68 | 18.81 | 3,921,999 | +0.02(+0.11%) |
Mar 11, 2010 | 18.60 | 18.79 | 18.45 | 18.79 | 2,709,794 | +0.08(+0.44%) |
Mar 10, 2010 | 18.82 | 19.01 | 18.59 | 18.70 | 4,697,818 | +0.02(+0.11%) |
Mar 09, 2010 | 18.49 | 18.83 | 18.26 | 18.68 | 3,441,949 | +0.16(+0.89%) |
Mar 08, 2010 | 18.60 | 18.86 | 18.47 | 18.52 | 4,043,062 | -0.03(-0.15%) |
Mar 05, 2010 | 18.33 | 18.63 | 18.24 | 18.55 | 4,555,918 | +0.27(+1.50%) |
Mar 04, 2010 | 18.06 | 18.34 | 17.95 | 18.27 | 4,494,853 | +0.21(+1.18%) |
Mar 03, 2010 | 17.98 | 18.11 | 17.83 | 18.06 | 4,940,498 | +0.11(+0.61%) |
Mar 02, 2010 | 17.68 | 18.25 | 17.66 | 17.95 | 8,055,477 | +0.34(+1.91%) |