Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.41 | 19.72 | 19.28 | 19.41 | 4,984,652 | -0.16(-0.83%) |
May 27, 2010 | 19.24 | 19.58 | 19.18 | 19.57 | 4,355,782 | +0.68(+3.61%) |
May 26, 2010 | 19.09 | 19.32 | 18.83 | 18.89 | 4,760,280 | +0.03(+0.16%) |
May 25, 2010 | 18.12 | 18.88 | 18.09 | 18.86 | 2,697 | +0.05(+0.28%) |
May 24, 2010 | 19.02 | 19.19 | 18.80 | 18.81 | 4,903,264 | -0.24(-1.25%) |
May 21, 2010 | 18.39 | 19.12 | 18.27 | 19.04 | 8,621,651 | +0.01(+0.08%) |
May 20, 2010 | 18.75 | 19.06 | 18.66 | 19.03 | 1,618 | -0.62(-3.13%) |
May 19, 2010 | 19.72 | 19.86 | 19.17 | 19.64 | 8,608,964 | -0.24(-1.19%) |
May 18, 2010 | 20.22 | 20.42 | 19.82 | 19.88 | 6,473 | -0.17(-0.85%) |
May 17, 2010 | 20.31 | 20.36 | 19.65 | 20.05 | 8,652,395 | -0.24(-1.17%) |
May 14, 2010 | 20.29 | 20.51 | 19.99 | 20.29 | 9,646,562 | -0.37(-1.79%) |
May 13, 2010 | 20.96 | 20.98 | 20.61 | 20.66 | 7,178,876 | -0.22(-1.07%) |
May 12, 2010 | 20.71 | 20.92 | 20.66 | 20.88 | 3,758,910 | +0.36(+1.77%) |
May 11, 2010 | 20.73 | 20.81 | 20.50 | 20.52 | 8,098,476 | +0.12(+0.58%) |
May 10, 2010 | 20.24 | 20.44 | 20.23 | 20.40 | 15,433,767 | +0.85(+4.36%) |
May 07, 2010 | 19.55 | 19.79 | 19.08 | 19.55 | 9,772,090 | +0.62(+3.29%) |
May 06, 2010 | 19.89 | 20.21 | 16.87 | 18.92 | 134 | -1.00(-5.02%) |
May 05, 2010 | 20.07 | 20.41 | 19.90 | 19.93 | 11,183,696 | -0.56(-2.75%) |
May 04, 2010 | 20.76 | 20.78 | 20.41 | 20.49 | 9,660,835 | -0.62(-2.92%) |
May 03, 2010 | 21.06 | 21.24 | 20.93 | 21.10 | 4,142,118 | +0.17(+0.81%) |
Apr 30, 2010 | 21.25 | 21.28 | 20.93 | 20.93 | 6,178,305 | -0.29(-1.36%) |
Apr 29, 2010 | 21.02 | 21.25 | 21.02 | 21.22 | 3,271,734 | +0.38(+1.81%) |
Apr 28, 2010 | 20.96 | 21.04 | 20.71 | 20.84 | 5,075,150 | +0.05(+0.25%) |
Apr 27, 2010 | 21.22 | 21.37 | 20.79 | 20.79 | 7,099,701 | -0.60(-2.81%) |
Apr 26, 2010 | 21.39 | 21.49 | 21.32 | 21.39 | 3,625,743 | +0.06(+0.28%) |
Apr 23, 2010 | 21.20 | 21.39 | 21.06 | 21.33 | 3,137,506 | +0.09(+0.42%) |
Apr 22, 2010 | 21.02 | 21.25 | 20.84 | 21.25 | 5,549,519 | +0.06(+0.28%) |
Apr 21, 2010 | 21.33 | 21.36 | 21.07 | 21.19 | 4,564,324 | -0.05(-0.24%) |
Apr 20, 2010 | 21.22 | 21.31 | 21.10 | 21.24 | 5,342,234 | +0.39(+1.89%) |
Apr 19, 2010 | 20.59 | 20.86 | 20.49 | 20.84 | 4,751,657 | +0.03(+0.14%) |
Apr 16, 2010 | 21.22 | 21.25 | 20.69 | 20.81 | 6,934,806 | -0.50(-2.33%) |
Apr 15, 2010 | 21.36 | 21.50 | 21.26 | 21.31 | 2,437,363 | -0.03(-0.14%) |
Apr 14, 2010 | 21.30 | 21.40 | 21.16 | 21.34 | 3,331,078 | +0.22(+1.05%) |
Apr 13, 2010 | 21.12 | 21.18 | 20.89 | 21.12 | 3,922,323 | -0.07(-0.31%) |
Apr 12, 2010 | 21.18 | 21.33 | 21.13 | 21.19 | 2,884,885 | -0.04(-0.17%) |
Apr 09, 2010 | 21.19 | 21.26 | 21.10 | 21.22 | 3,049,299 | +0.12(+0.56%) |
Apr 08, 2010 | 20.95 | 21.17 | 20.64 | 21.10 | 6,081,435 | +0.07(+0.32%) |
Apr 07, 2010 | 21.23 | 21.24 | 20.96 | 21.04 | 4,714,987 | -0.18(-0.84%) |
Apr 06, 2010 | 21.25 | 21.36 | 21.16 | 21.22 | 5,118,990 | +0.01(+0.03%) |
Apr 05, 2010 | 21.19 | 21.27 | 21.13 | 21.21 | 3,500,589 | +0.13(+0.63%) |
Apr 01, 2010 | 20.96 | 21.07 | 21.07 | 21.07 | 3,181,510 | +0.38(+1.83%) |
Mar 31, 2010 | 20.72 | 20.82 | 20.58 | 20.70 | 4,258,782 | +0.00(+0.00%) |
Mar 30, 2010 | 20.66 | 20.75 | 20.59 | 20.70 | 3,413,726 | +0.07(+0.32%) |
Mar 29, 2010 | 20.52 | 20.64 | 20.45 | 20.63 | 3,668,337 | +0.25(+1.24%) |
Mar 26, 2010 | 20.44 | 20.51 | 20.20 | 20.38 | 4,523,144 | -0.03(-0.15%) |
Mar 25, 2010 | 20.59 | 20.67 | 20.38 | 20.41 | 5,481,758 | +0.04(+0.18%) |
Mar 24, 2010 | 20.56 | 20.56 | 20.35 | 20.37 | 3,746,042 | -0.33(-1.61%) |
Mar 23, 2010 | 20.53 | 20.73 | 20.52 | 20.70 | 3,942,501 | +0.19(+0.90%) |
Mar 22, 2010 | 20.30 | 20.56 | 20.20 | 20.52 | 3,745,261 | -0.04(-0.22%) |
Mar 19, 2010 | 20.78 | 20.84 | 20.47 | 20.56 | 2,785,588 | -0.14(-0.68%) |
Mar 18, 2010 | 20.90 | 20.96 | 20.64 | 20.70 | 3,683,717 | -0.20(-0.96%) |
Mar 17, 2010 | 20.90 | 21.01 | 20.87 | 20.90 | 5,702,403 | +0.10(+0.50%) |
Mar 16, 2010 | 20.65 | 20.83 | 20.61 | 20.80 | 3,769,154 | +0.30(+1.45%) |
Mar 15, 2010 | 20.39 | 20.53 | 20.38 | 20.50 | 1,945,123 | -0.03(-0.14%) |
Mar 12, 2010 | 20.57 | 20.67 | 20.49 | 20.53 | 4,326,834 | +0.13(+0.65%) |
Mar 11, 2010 | 20.25 | 20.42 | 20.15 | 20.40 | 2,874,311 | +0.07(+0.36%) |
Mar 10, 2010 | 20.31 | 20.47 | 20.21 | 20.33 | 6,027,951 | +0.04(+0.17%) |
Mar 09, 2010 | 20.24 | 20.39 | 20.20 | 20.29 | 5,976,626 | -0.04(-0.21%) |
Mar 08, 2010 | 20.41 | 20.48 | 20.29 | 20.33 | 3,578,430 | +0.04(+0.22%) |
Mar 05, 2010 | 20.18 | 20.35 | 20.13 | 20.29 | 4,217,036 | +0.30(+1.52%) |
Mar 04, 2010 | 20.08 | 20.12 | 19.88 | 19.98 | 3,761,571 | -0.06(-0.30%) |
Mar 03, 2010 | 19.98 | 20.15 | 19.92 | 20.04 | 5,048,630 | +0.15(+0.75%) |
Mar 02, 2010 | 19.81 | 19.98 | 19.76 | 19.90 | 4,041,583 | +0.29(+1.48%) |