Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.63 | 19.73 | 19.12 | 19.33 | 5,931,650 | -0.30(-1.54%) |
May 27, 2010 | 19.29 | 19.68 | 19.22 | 19.63 | 8,831,037 | +0.82(+4.33%) |
May 26, 2010 | 18.59 | 19.49 | 18.51 | 18.81 | 13,408,198 | +0.33(+1.78%) |
May 25, 2010 | 18.17 | 18.52 | 17.80 | 18.48 | 8,686,627 | -0.13(-0.68%) |
May 24, 2010 | 18.64 | 18.95 | 18.38 | 18.61 | 7,117,840 | -0.29(-1.55%) |
May 21, 2010 | 18.16 | 18.91 | 18.04 | 18.90 | 12,771,047 | +0.44(+2.37%) |
May 20, 2010 | 18.61 | 19.32 | 18.45 | 18.46 | 12,666,015 | -1.33(-6.74%) |
May 19, 2010 | 20.10 | 20.43 | 19.47 | 19.80 | 7,384,112 | -0.43(-2.14%) |
May 18, 2010 | 20.64 | 21.01 | 20.16 | 20.23 | 4,452,982 | -0.28(-1.36%) |
May 17, 2010 | 20.84 | 20.97 | 20.01 | 20.51 | 7,472,865 | -0.25(-1.20%) |
May 14, 2010 | 21.10 | 21.12 | 20.31 | 20.76 | 7,688,941 | -0.49(-2.30%) |
May 13, 2010 | 21.28 | 22.03 | 21.20 | 21.25 | 7,371,627 | -0.08(-0.40%) |
May 12, 2010 | 21.06 | 21.35 | 20.73 | 21.33 | 11,470,491 | +0.37(+1.75%) |
May 11, 2010 | 21.29 | 21.32 | 20.69 | 20.97 | 5,651,139 | -0.11(-0.51%) |
May 10, 2010 | 20.79 | 21.30 | 20.72 | 21.08 | 8,617,569 | +1.50(+7.67%) |
May 07, 2010 | 19.83 | 20.65 | 19.51 | 19.57 | 13,427,941 | -0.60(-2.96%) |
May 06, 2010 | 21.00 | 21.35 | 18.71 | 20.17 | 13,479,710 | -1.08(-5.09%) |
May 05, 2010 | 21.56 | 21.87 | 21.16 | 21.25 | 8,004,111 | -0.45(-2.06%) |
May 04, 2010 | 22.21 | 22.30 | 21.18 | 21.70 | 10,465,616 | -0.92(-4.08%) |
May 03, 2010 | 22.02 | 22.67 | 21.96 | 22.62 | 4,089,498 | +0.72(+3.31%) |
Apr 30, 2010 | 22.57 | 22.74 | 21.89 | 21.90 | 4,308,691 | -0.58(-2.60%) |
Apr 29, 2010 | 21.99 | 22.57 | 21.84 | 22.48 | 4,909,613 | +0.62(+2.84%) |
Apr 28, 2010 | 22.03 | 22.22 | 21.77 | 21.86 | 5,158,329 | -0.01(-0.06%) |
Apr 27, 2010 | 22.59 | 22.87 | 21.81 | 21.88 | 8,122,785 | -0.74(-3.27%) |
Apr 26, 2010 | 22.60 | 22.90 | 22.48 | 22.61 | 4,634,215 | +0.00(+0.00%) |
Apr 23, 2010 | 21.88 | 22.65 | 21.88 | 22.61 | 7,574,794 | +0.76(+3.47%) |
Apr 22, 2010 | 21.32 | 21.93 | 21.19 | 21.86 | 5,999,292 | +0.32(+1.49%) |
Apr 21, 2010 | 21.24 | 21.67 | 21.19 | 21.54 | 6,898,912 | +0.21(+0.97%) |
Apr 20, 2010 | 22.17 | 22.22 | 21.09 | 21.33 | 13,283,793 | -0.63(-2.85%) |
Apr 19, 2010 | 21.57 | 22.05 | 21.50 | 21.96 | 7,843,528 | +0.35(+1.63%) |
Apr 16, 2010 | 21.96 | 22.11 | 21.49 | 21.60 | 7,154,507 | -0.39(-1.76%) |
Apr 15, 2010 | 21.80 | 22.06 | 21.75 | 21.99 | 5,221,418 | +0.14(+0.62%) |
Apr 14, 2010 | 21.44 | 21.87 | 21.39 | 21.85 | 3,510,526 | +0.31(+1.42%) |
Apr 13, 2010 | 21.39 | 21.56 | 21.25 | 21.55 | 4,251,951 | +0.18(+0.84%) |
Apr 12, 2010 | 21.42 | 21.47 | 21.24 | 21.37 | 2,926,216 | -0.02(-0.11%) |
Apr 09, 2010 | 20.94 | 21.42 | 20.94 | 21.39 | 4,691,367 | +0.42(+2.00%) |
Apr 08, 2010 | 20.89 | 21.03 | 20.60 | 20.97 | 4,657,032 | +0.06(+0.27%) |
Apr 07, 2010 | 21.01 | 21.08 | 20.76 | 20.92 | 4,100,423 | -0.12(-0.58%) |
Apr 06, 2010 | 21.04 | 21.18 | 20.94 | 21.04 | 4,804,464 | -0.03(-0.16%) |
Apr 05, 2010 | 20.72 | 21.17 | 20.63 | 21.07 | 6,665,389 | +0.44(+2.12%) |
Apr 01, 2010 | 20.48 | 20.63 | 20.63 | 20.63 | 4,268,127 | +0.23(+1.13%) |
Mar 31, 2010 | 20.53 | 20.63 | 20.31 | 20.40 | 5,806,485 | -0.23(-1.12%) |
Mar 30, 2010 | 20.65 | 20.75 | 20.46 | 20.63 | 4,174,253 | -0.02(-0.09%) |
Mar 29, 2010 | 20.60 | 20.76 | 20.50 | 20.65 | 3,768,133 | +0.09(+0.46%) |
Mar 26, 2010 | 20.51 | 20.72 | 20.37 | 20.56 | 5,274,156 | +0.11(+0.53%) |
Mar 25, 2010 | 20.44 | 20.97 | 20.27 | 20.45 | 8,841,017 | +0.18(+0.88%) |
Mar 24, 2010 | 20.35 | 20.52 | 20.23 | 20.27 | 5,707,148 | -0.08(-0.42%) |
Mar 23, 2010 | 20.35 | 20.36 | 20.08 | 20.36 | 6,623,882 | +0.00(+0.02%) |
Mar 22, 2010 | 19.79 | 20.42 | 19.68 | 20.35 | 6,355,395 | +0.46(+2.32%) |
Mar 19, 2010 | 19.95 | 20.00 | 19.63 | 19.89 | 8,431,638 | +0.10(+0.50%) |
Mar 18, 2010 | 19.87 | 19.97 | 19.69 | 19.79 | 6,792,024 | -0.18(-0.90%) |
Mar 17, 2010 | 19.62 | 20.02 | 19.45 | 19.97 | 7,386,539 | +0.32(+1.60%) |
Mar 16, 2010 | 19.68 | 19.74 | 19.53 | 19.65 | 5,412,199 | +0.16(+0.85%) |
Mar 15, 2010 | 19.30 | 19.49 | 19.14 | 19.49 | 5,503,495 | +0.02(+0.12%) |
Mar 12, 2010 | 18.83 | 19.70 | 18.75 | 19.47 | 14,759,709 | +0.72(+3.87%) |
Mar 11, 2010 | 18.59 | 18.75 | 18.44 | 18.74 | 5,442,615 | +0.02(+0.13%) |
Mar 10, 2010 | 18.59 | 18.81 | 18.43 | 18.72 | 6,284,678 | +0.07(+0.39%) |
Mar 09, 2010 | 18.27 | 18.71 | 18.22 | 18.64 | 8,047,220 | +0.29(+1.58%) |
Mar 08, 2010 | 18.42 | 18.55 | 18.28 | 18.35 | 4,874,186 | -0.10(-0.56%) |
Mar 05, 2010 | 18.14 | 18.47 | 18.07 | 18.46 | 6,686,581 | +0.36(+2.00%) |
Mar 04, 2010 | 18.03 | 18.18 | 17.95 | 18.10 | 7,599,527 | +0.09(+0.50%) |
Mar 03, 2010 | 17.46 | 18.08 | 17.38 | 18.01 | 11,365,466 | +0.54(+3.07%) |
Mar 02, 2010 | 16.99 | 17.72 | 16.99 | 17.47 | 11,240,989 | +0.51(+3.00%) |