Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.10 | 19.34 | 19.04 | 19.10 | 2,458,058 | -0.24(-1.25%) |
May 27, 2010 | 19.28 | 19.35 | 18.99 | 19.35 | 1,953,608 | +0.49(+2.60%) |
May 26, 2010 | 18.86 | 19.41 | 18.77 | 18.86 | 2,109,518 | +0.10(+0.52%) |
May 25, 2010 | 18.64 | 18.80 | 18.27 | 18.76 | 3,809,677 | -0.46(-2.40%) |
May 24, 2010 | 18.94 | 19.57 | 18.92 | 19.22 | 2,624,900 | +0.15(+0.79%) |
May 21, 2010 | 18.22 | 19.14 | 18.18 | 19.07 | 4,118,077 | +0.41(+2.19%) |
May 20, 2010 | 18.88 | 19.19 | 18.66 | 18.66 | 2,415,670 | -1.26(-6.34%) |
May 19, 2010 | 20.03 | 20.33 | 19.65 | 19.92 | 1,688,174 | -0.25(-1.23%) |
May 18, 2010 | 20.60 | 20.75 | 20.11 | 20.17 | 1,996 | -0.20(-0.96%) |
May 17, 2010 | 20.00 | 20.42 | 19.61 | 20.36 | 2,832,692 | +0.40(+1.99%) |
May 14, 2010 | 19.97 | 20.57 | 19.78 | 19.97 | 2,835,451 | -0.68(-3.28%) |
May 13, 2010 | 20.66 | 20.92 | 20.52 | 20.64 | 2,336,490 | -0.15(-0.72%) |
May 12, 2010 | 20.64 | 20.94 | 20.55 | 20.79 | 2,226,848 | +0.32(+1.54%) |
May 11, 2010 | 20.46 | 20.80 | 20.42 | 20.48 | 2,838,037 | -0.04(-0.18%) |
May 10, 2010 | 20.27 | 20.54 | 20.24 | 20.51 | 3,784,351 | +1.31(+6.81%) |
May 07, 2010 | 19.79 | 20.10 | 19.15 | 19.21 | 4,738,217 | -0.62(-3.15%) |
May 06, 2010 | 20.19 | 20.57 | 18.79 | 19.83 | 3,561,177 | -0.41(-2.04%) |
May 05, 2010 | 20.39 | 20.69 | 20.23 | 20.24 | 3,651,914 | -0.10(-0.48%) |
May 04, 2010 | 20.66 | 20.69 | 20.14 | 20.34 | 3,749,764 | -0.69(-3.29%) |
May 03, 2010 | 20.79 | 21.13 | 20.67 | 21.03 | 3,002,010 | +0.46(+2.23%) |
Apr 30, 2010 | 20.95 | 21.15 | 20.26 | 20.57 | 4,432,289 | -0.40(-1.90%) |
Apr 29, 2010 | 21.75 | 22.16 | 20.75 | 20.97 | 5,203,963 | -0.14(-0.68%) |
Apr 28, 2010 | 21.25 | 21.35 | 20.49 | 21.12 | 11,224,864 | -2.48(-10.51%) |
Apr 27, 2010 | 23.90 | 24.23 | 23.50 | 23.60 | 2,661 | -0.37(-1.54%) |
Apr 26, 2010 | 24.17 | 24.22 | 23.93 | 23.96 | 2,005,234 | -0.20(-0.84%) |
Apr 23, 2010 | 24.05 | 24.18 | 23.81 | 24.17 | 2,259,132 | +0.18(+0.75%) |
Apr 22, 2010 | 23.19 | 24.02 | 23.08 | 23.99 | 3,482,478 | +0.66(+2.84%) |
Apr 21, 2010 | 23.33 | 23.74 | 23.06 | 23.33 | 8,580 | +0.26(+1.11%) |
Apr 20, 2010 | 23.14 | 23.26 | 22.92 | 23.07 | 1,027,762 | +0.14(+0.59%) |
Apr 19, 2010 | 22.97 | 23.08 | 22.60 | 22.93 | 1,346,078 | -0.11(-0.46%) |
Apr 16, 2010 | 23.39 | 23.44 | 22.94 | 23.04 | 1,712,618 | -0.47(-2.01%) |
Apr 15, 2010 | 23.33 | 23.71 | 23.33 | 23.51 | 1,813,380 | +0.00(+0.00%) |
Apr 14, 2010 | 23.39 | 23.51 | 23.28 | 23.51 | 1,653,196 | +0.09(+0.38%) |
Apr 13, 2010 | 23.31 | 23.51 | 23.20 | 23.42 | 1,402,182 | +0.04(+0.16%) |
Apr 12, 2010 | 23.45 | 23.46 | 23.11 | 23.39 | 1,594,989 | +0.01(+0.03%) |
Apr 09, 2010 | 23.28 | 23.42 | 23.11 | 23.38 | 1,526,899 | +0.18(+0.78%) |
Apr 08, 2010 | 23.19 | 23.23 | 22.94 | 23.20 | 1,646,127 | -0.11(-0.48%) |
Apr 07, 2010 | 23.56 | 23.59 | 23.22 | 23.31 | 2,233,384 | -0.38(-1.59%) |
Apr 06, 2010 | 23.37 | 23.76 | 23.33 | 23.69 | 966,251 | +0.32(+1.35%) |
Apr 05, 2010 | 23.09 | 23.51 | 22.85 | 23.37 | 1,567,017 | +0.45(+1.97%) |
Apr 01, 2010 | 22.96 | 22.92 | 22.92 | 22.92 | 1,096,006 | +0.05(+0.23%) |
Mar 31, 2010 | 23.23 | 23.23 | 22.81 | 22.87 | 1,794,498 | -0.44(-1.90%) |
Mar 30, 2010 | 23.40 | 23.49 | 23.12 | 23.31 | 943,094 | -0.10(-0.42%) |
Mar 29, 2010 | 23.32 | 23.54 | 23.19 | 23.41 | 1,176,674 | +0.18(+0.78%) |
Mar 26, 2010 | 23.16 | 23.51 | 23.15 | 23.23 | 1,197,416 | +0.12(+0.52%) |
Mar 25, 2010 | 23.42 | 23.54 | 23.10 | 23.11 | 1,443,700 | -0.08(-0.36%) |
Mar 24, 2010 | 23.69 | 23.69 | 23.07 | 23.19 | 1,267,551 | -0.54(-2.28%) |
Mar 23, 2010 | 23.54 | 23.73 | 23.40 | 23.73 | 1,143,583 | +0.13(+0.54%) |
Mar 22, 2010 | 23.28 | 23.66 | 23.17 | 23.60 | 1,318,844 | +0.19(+0.80%) |
Mar 19, 2010 | 23.66 | 23.82 | 23.27 | 23.42 | 2,245,491 | -0.18(-0.76%) |
Mar 18, 2010 | 23.68 | 23.81 | 23.50 | 23.60 | 1,037,828 | +0.00(+0.00%) |
Mar 17, 2010 | 23.29 | 23.87 | 23.23 | 23.60 | 2,120,229 | +0.43(+1.85%) |
Mar 16, 2010 | 22.81 | 23.27 | 22.71 | 23.17 | 1,450,784 | +0.40(+1.75%) |
Mar 15, 2010 | 22.59 | 22.78 | 22.57 | 22.77 | 1,061,595 | +0.11(+0.50%) |
Mar 12, 2010 | 22.82 | 22.82 | 22.45 | 22.66 | 1,458,314 | -0.13(-0.56%) |
Mar 11, 2010 | 22.57 | 22.81 | 22.43 | 22.78 | 1,576,477 | +0.11(+0.46%) |
Mar 10, 2010 | 22.49 | 22.84 | 22.40 | 22.68 | 1,586,524 | +0.24(+1.07%) |
Mar 09, 2010 | 22.24 | 22.51 | 22.21 | 22.44 | 1,672,427 | +0.16(+0.71%) |
Mar 08, 2010 | 22.48 | 22.60 | 22.28 | 22.28 | 2,171,868 | -0.20(-0.90%) |
Mar 05, 2010 | 21.82 | 22.58 | 21.82 | 22.48 | 3,779,746 | +0.86(+3.96%) |
Mar 04, 2010 | 21.62 | 21.80 | 21.60 | 21.63 | 992,188 | +0.01(+0.03%) |
Mar 03, 2010 | 21.64 | 21.88 | 21.60 | 21.62 | 1,079,878 | +0.01(+0.05%) |
Mar 02, 2010 | 21.63 | 21.81 | 21.51 | 21.61 | 2,080,026 | -0.05(-0.23%) |