Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.52 | 18.84 | 18.40 | 18.52 | 2,833,218 | -0.35(-1.83%) |
May 27, 2010 | 18.66 | 18.92 | 18.40 | 18.87 | 3,011,919 | +0.62(+3.38%) |
May 26, 2010 | 18.49 | 18.56 | 18.15 | 18.25 | 3,511,699 | +0.08(+0.44%) |
May 25, 2010 | 17.73 | 18.23 | 17.45 | 18.17 | 4,616,467 | +0.02(+0.12%) |
May 24, 2010 | 18.71 | 18.71 | 18.06 | 18.15 | 3,431,558 | -0.43(-2.33%) |
May 21, 2010 | 17.81 | 18.78 | 17.79 | 18.58 | 7,092,333 | +0.34(+1.85%) |
May 20, 2010 | 18.98 | 19.00 | 18.21 | 18.24 | 6,346,153 | -1.13(-5.84%) |
May 19, 2010 | 19.31 | 19.92 | 19.10 | 19.37 | 5,803,458 | -0.16(-0.83%) |
May 18, 2010 | 20.27 | 20.37 | 19.36 | 19.53 | 816 | -0.57(-2.85%) |
May 17, 2010 | 20.06 | 20.39 | 19.64 | 20.11 | 4,641,349 | +0.04(+0.18%) |
May 14, 2010 | 20.07 | 20.47 | 19.80 | 20.07 | 5,674,400 | -0.51(-2.46%) |
May 13, 2010 | 20.79 | 20.89 | 20.47 | 20.58 | 2,762,039 | -0.22(-1.06%) |
May 12, 2010 | 20.53 | 20.80 | 20.25 | 20.80 | 4,016,900 | +0.58(+2.87%) |
May 11, 2010 | 20.35 | 20.59 | 20.20 | 20.22 | 6,451,286 | +0.60(+3.07%) |
May 10, 2010 | 19.56 | 19.92 | 19.47 | 19.61 | 8,804,541 | +0.77(+4.09%) |
May 07, 2010 | 19.39 | 19.52 | 18.61 | 18.84 | 10,861,507 | +0.34(+1.83%) |
May 06, 2010 | 19.80 | 21.67 | 16.24 | 18.51 | 9,307,412 | -1.12(-5.69%) |
May 05, 2010 | 19.83 | 20.06 | 19.50 | 19.62 | 7,396,862 | -0.18(-0.89%) |
May 04, 2010 | 20.35 | 20.36 | 19.70 | 19.80 | 18,722,954 | -0.75(-3.65%) |
May 03, 2010 | 20.72 | 20.98 | 20.36 | 20.55 | 6,140,513 | +0.04(+0.18%) |
Apr 30, 2010 | 21.11 | 21.19 | 20.50 | 20.51 | 8,296,759 | -0.63(-2.99%) |
Apr 29, 2010 | 20.73 | 21.22 | 20.54 | 21.14 | 6,411,813 | +0.51(+2.46%) |
Apr 28, 2010 | 20.73 | 20.94 | 20.58 | 20.64 | 5,325,044 | +0.07(+0.32%) |
Apr 27, 2010 | 20.91 | 21.22 | 20.53 | 20.57 | 8,895,705 | -0.45(-2.13%) |
Apr 26, 2010 | 21.88 | 21.88 | 21.02 | 21.02 | 7,495,673 | -0.80(-3.67%) |
Apr 23, 2010 | 21.73 | 21.86 | 21.51 | 21.82 | 6,905,174 | +0.09(+0.41%) |
Apr 22, 2010 | 20.99 | 21.79 | 20.90 | 21.73 | 25,570,124 | +0.60(+2.84%) |
Apr 21, 2010 | 20.72 | 21.18 | 20.61 | 21.13 | 13,350,376 | +0.43(+2.07%) |
Apr 20, 2010 | 20.55 | 20.71 | 20.34 | 20.70 | 4,392,617 | +0.33(+1.62%) |
Apr 19, 2010 | 20.17 | 20.53 | 19.95 | 20.37 | 4,851,077 | +0.10(+0.51%) |
Apr 16, 2010 | 20.83 | 20.86 | 20.02 | 20.27 | 7,963,199 | -0.59(-2.85%) |
Apr 15, 2010 | 20.83 | 21.05 | 20.80 | 20.86 | 3,682,129 | +0.06(+0.28%) |
Apr 14, 2010 | 20.45 | 20.80 | 20.34 | 20.80 | 3,916,758 | +0.62(+3.06%) |
Apr 13, 2010 | 20.37 | 20.41 | 20.03 | 20.19 | 4,631,059 | -0.25(-1.22%) |
Apr 12, 2010 | 20.32 | 20.44 | 20.17 | 20.44 | 3,456,018 | +0.21(+1.02%) |
Apr 09, 2010 | 20.25 | 20.35 | 20.07 | 20.23 | 2,926,645 | +0.10(+0.47%) |
Apr 08, 2010 | 19.95 | 20.22 | 19.87 | 20.14 | 5,719,747 | +0.15(+0.77%) |
Apr 07, 2010 | 20.22 | 20.31 | 19.86 | 19.98 | 6,296,619 | -0.22(-1.09%) |
Apr 06, 2010 | 19.46 | 20.24 | 19.41 | 20.20 | 5,305,193 | +0.67(+3.42%) |
Apr 05, 2010 | 19.43 | 19.55 | 19.25 | 19.53 | 1,756,590 | +0.23(+1.18%) |
Apr 01, 2010 | 19.39 | 19.31 | 19.31 | 19.31 | 2,355,072 | +0.04(+0.23%) |
Mar 31, 2010 | 19.17 | 19.49 | 19.15 | 19.26 | 4,171,661 | -0.01(-0.04%) |
Mar 30, 2010 | 19.29 | 19.36 | 19.14 | 19.27 | 2,291,573 | +0.01(+0.08%) |
Mar 29, 2010 | 19.49 | 19.49 | 19.09 | 19.25 | 3,326,943 | -0.09(-0.46%) |
Mar 26, 2010 | 19.61 | 19.81 | 19.27 | 19.34 | 2,851,543 | -0.21(-1.05%) |
Mar 25, 2010 | 19.67 | 20.07 | 19.54 | 19.55 | 5,697,032 | +0.04(+0.23%) |
Mar 24, 2010 | 19.64 | 19.75 | 19.48 | 19.50 | 3,058,219 | -0.19(-0.97%) |
Mar 23, 2010 | 19.67 | 19.73 | 19.39 | 19.70 | 2,931,247 | +0.03(+0.15%) |
Mar 22, 2010 | 19.24 | 19.67 | 19.21 | 19.67 | 1,995,401 | +0.26(+1.33%) |
Mar 19, 2010 | 19.40 | 19.44 | 19.10 | 19.41 | 1,735,416 | +0.07(+0.34%) |
Mar 18, 2010 | 19.42 | 19.57 | 19.27 | 19.34 | 4,248,103 | -0.07(-0.38%) |
Mar 17, 2010 | 19.14 | 19.45 | 19.11 | 19.42 | 7,247,166 | +0.32(+1.65%) |
Mar 16, 2010 | 18.90 | 19.10 | 18.74 | 19.10 | 3,185,456 | +0.26(+1.40%) |
Mar 15, 2010 | 18.73 | 18.87 | 18.70 | 18.84 | 3,053,409 | +0.01(+0.08%) |
Mar 12, 2010 | 19.09 | 19.09 | 18.72 | 18.82 | 5,672,122 | -0.10(-0.50%) |
Mar 11, 2010 | 18.65 | 18.93 | 18.60 | 18.92 | 5,862,008 | +0.25(+1.33%) |
Mar 10, 2010 | 18.43 | 18.76 | 18.35 | 18.67 | 5,269,059 | +0.31(+1.68%) |
Mar 09, 2010 | 18.30 | 18.48 | 18.21 | 18.36 | 2,877,383 | +0.00(+0.00%) |
Mar 08, 2010 | 18.49 | 18.50 | 18.32 | 18.36 | 5,647,297 | -0.07(-0.40%) |
Mar 05, 2010 | 18.13 | 18.46 | 17.97 | 18.43 | 5,897,344 | +0.48(+2.69%) |
Mar 04, 2010 | 17.94 | 17.99 | 17.82 | 17.95 | 3,965,316 | +0.02(+0.12%) |
Mar 03, 2010 | 18.01 | 18.09 | 17.84 | 17.93 | 2,614,923 | -0.03(-0.16%) |
Mar 02, 2010 | 17.97 | 18.13 | 17.94 | 17.96 | 3,995,047 | +0.10(+0.57%) |