Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.03 | 20.46 | 19.82 | 20.03 | 2,449,430 | -0.02(-0.10%) |
May 27, 2010 | 19.58 | 20.06 | 19.36 | 20.05 | 2,682,560 | +1.00(+5.25%) |
May 26, 2010 | 19.36 | 19.64 | 19.03 | 19.05 | 5,911,765 | -0.11(-0.57%) |
May 25, 2010 | 18.54 | 19.29 | 18.27 | 19.16 | 4,408,488 | +0.31(+1.64%) |
May 24, 2010 | 19.30 | 19.40 | 18.79 | 18.85 | 3,810,413 | -0.43(-2.23%) |
May 21, 2010 | 18.11 | 19.57 | 18.11 | 19.28 | 4,745,191 | +0.88(+4.78%) |
May 20, 2010 | 18.36 | 18.96 | 18.26 | 18.40 | 4,072,425 | -0.71(-3.72%) |
May 19, 2010 | 19.00 | 19.34 | 18.74 | 19.11 | 3,891,247 | +0.12(+0.63%) |
May 18, 2010 | 19.62 | 20.00 | 18.93 | 18.99 | 2,335,157 | -0.47(-2.42%) |
May 17, 2010 | 19.52 | 19.76 | 19.06 | 19.46 | 3,634,539 | +0.00(+0.00%) |
May 14, 2010 | 19.46 | 19.92 | 19.28 | 19.46 | 3,490,013 | -0.59(-2.94%) |
May 13, 2010 | 20.84 | 20.88 | 19.93 | 20.05 | 3,000,169 | -0.81(-3.88%) |
May 12, 2010 | 20.45 | 20.89 | 20.22 | 20.86 | 2,293,236 | +0.45(+2.20%) |
May 11, 2010 | 20.56 | 20.73 | 20.41 | 20.41 | 2,161,564 | +0.27(+1.34%) |
May 10, 2010 | 19.97 | 20.17 | 19.92 | 20.14 | 2,664,991 | +1.11(+5.83%) |
May 07, 2010 | 19.21 | 19.78 | 18.87 | 19.03 | 5,374,443 | -0.29(-1.50%) |
May 06, 2010 | 19.97 | 20.14 | 18.06 | 19.32 | 5,421,230 | -0.80(-4.00%) |
May 05, 2010 | 20.09 | 20.60 | 19.97 | 20.12 | 2,944,087 | -0.16(-0.77%) |
May 04, 2010 | 20.25 | 20.40 | 20.00 | 20.28 | 4,122,731 | -0.24(-1.17%) |
May 03, 2010 | 20.26 | 20.63 | 20.12 | 20.52 | 2,618,875 | +0.32(+1.58%) |
Apr 30, 2010 | 20.57 | 20.81 | 19.99 | 20.20 | 2,967,723 | -0.33(-1.61%) |
Apr 29, 2010 | 20.44 | 20.66 | 20.37 | 20.53 | 2,577,079 | +0.24(+1.18%) |
Apr 28, 2010 | 20.66 | 20.88 | 20.16 | 20.29 | 3,074,520 | -0.28(-1.36%) |
Apr 27, 2010 | 21.00 | 21.17 | 20.52 | 20.57 | 2,877,790 | -0.53(-2.51%) |
Apr 26, 2010 | 21.10 | 21.30 | 20.85 | 21.10 | 2,453,840 | +0.04(+0.19%) |
Apr 23, 2010 | 20.64 | 21.09 | 20.45 | 21.06 | 2,290,824 | +0.51(+2.48%) |
Apr 22, 2010 | 20.73 | 20.95 | 20.10 | 20.55 | 3,423,542 | -0.22(-1.06%) |
Apr 21, 2010 | 20.77 | 20.81 | 19.51 | 20.77 | 5,721 | +1.18(+6.02%) |
Apr 20, 2010 | 19.37 | 19.70 | 19.33 | 19.59 | 100 | +0.41(+2.14%) |
Apr 19, 2010 | 19.04 | 19.29 | 18.79 | 19.18 | 2,161,733 | +0.10(+0.52%) |
Apr 16, 2010 | 19.49 | 19.68 | 18.99 | 19.08 | 2,725,959 | -0.48(-2.45%) |
Apr 15, 2010 | 19.36 | 19.70 | 18.96 | 19.56 | 2,670,700 | -0.03(-0.15%) |
Apr 14, 2010 | 18.54 | 19.67 | 18.48 | 19.59 | 4,651,839 | +1.31(+7.17%) |
Apr 13, 2010 | 18.36 | 18.47 | 18.18 | 18.28 | 1,727,365 | -0.09(-0.49%) |
Apr 12, 2010 | 18.33 | 18.49 | 18.16 | 18.37 | 1,795,283 | +0.01(+0.05%) |
Apr 09, 2010 | 18.52 | 18.63 | 18.24 | 18.36 | 1,976,512 | -0.17(-0.92%) |
Apr 08, 2010 | 18.63 | 18.73 | 18.04 | 18.53 | 2,262,057 | -0.12(-0.64%) |
Apr 07, 2010 | 18.68 | 18.88 | 18.48 | 18.65 | 3,378,318 | +0.00(+0.00%) |
Apr 06, 2010 | 18.64 | 18.81 | 18.28 | 18.65 | 4,674,571 | +0.33(+1.80%) |
Apr 05, 2010 | 18.20 | 18.53 | 17.99 | 18.32 | 2,588,492 | +0.16(+0.88%) |
Apr 01, 2010 | 18.47 | 18.16 | 18.16 | 18.16 | 3,013,200 | +0.08(+0.44%) |
Mar 31, 2010 | 18.91 | 19.00 | 18.03 | 18.08 | 3,783,277 | -0.89(-4.69%) |
Mar 30, 2010 | 18.95 | 19.22 | 18.93 | 18.97 | 972,753 | -0.05(-0.26%) |
Mar 29, 2010 | 19.14 | 19.21 | 18.94 | 19.02 | 1,139,051 | +0.02(+0.11%) |
Mar 26, 2010 | 19.00 | 19.25 | 18.90 | 19.00 | 1,612,832 | -0.03(-0.16%) |
Mar 25, 2010 | 19.35 | 19.49 | 18.99 | 19.03 | 1,994,534 | -0.15(-0.78%) |
Mar 24, 2010 | 19.67 | 19.70 | 19.12 | 19.18 | 1,899,389 | -0.53(-2.69%) |
Mar 23, 2010 | 19.00 | 19.77 | 18.94 | 19.71 | 2,736,271 | +0.79(+4.18%) |
Mar 22, 2010 | 18.41 | 18.99 | 18.36 | 18.92 | 1,483,976 | +0.36(+1.94%) |
Mar 19, 2010 | 18.41 | 18.60 | 18.15 | 18.56 | 3,850,841 | +0.27(+1.48%) |
Mar 18, 2010 | 18.49 | 18.52 | 18.21 | 18.29 | 1,897,267 | -0.18(-0.97%) |
Mar 17, 2010 | 18.43 | 18.56 | 18.32 | 18.47 | 1,348,151 | +0.02(+0.11%) |
Mar 16, 2010 | 18.30 | 18.45 | 18.11 | 18.45 | 1,709,637 | +0.15(+0.82%) |
Mar 15, 2010 | 18.15 | 18.31 | 18.14 | 18.30 | 1,353,402 | -0.24(-1.29%) |
Mar 12, 2010 | 18.86 | 18.90 | 18.48 | 18.54 | 1,044,467 | -0.25(-1.33%) |
Mar 11, 2010 | 18.90 | 18.95 | 18.61 | 18.79 | 1,768,292 | -0.22(-1.16%) |
Mar 10, 2010 | 18.93 | 19.12 | 18.88 | 19.01 | 1,855,324 | +0.06(+0.32%) |
Mar 09, 2010 | 18.96 | 19.06 | 18.82 | 18.95 | 1,588,196 | +0.05(+0.26%) |
Mar 08, 2010 | 18.79 | 19.05 | 18.79 | 18.90 | 1,491,511 | +0.14(+0.75%) |
Mar 05, 2010 | 18.54 | 18.84 | 18.48 | 18.76 | 2,049,517 | +0.36(+1.96%) |
Mar 04, 2010 | 18.08 | 18.49 | 18.02 | 18.40 | 1,681,335 | +0.32(+1.77%) |
Mar 03, 2010 | 18.12 | 18.37 | 18.08 | 18.08 | 1,044,939 | +0.07(+0.39%) |
Mar 02, 2010 | 18.25 | 18.26 | 17.97 | 18.01 | 1,542,740 | -0.19(-1.04%) |