Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.38 | 20.60 | 20.19 | 20.38 | 2,697,073 | -0.16(-0.77%) |
May 27, 2010 | 20.25 | 20.61 | 19.67 | 20.53 | 3,483,738 | +0.23(+1.11%) |
May 26, 2010 | 20.34 | 20.86 | 20.26 | 20.31 | 101 | +0.03(+0.15%) |
May 25, 2010 | 19.90 | 20.30 | 19.62 | 20.28 | 991 | -0.18(-0.86%) |
May 24, 2010 | 20.65 | 20.82 | 20.28 | 20.46 | 3,247,589 | -0.30(-1.47%) |
May 21, 2010 | 19.96 | 20.87 | 19.95 | 20.76 | 4,443,263 | +0.39(+1.93%) |
May 20, 2010 | 20.37 | 20.82 | 20.33 | 20.37 | 127 | -1.07(-5.00%) |
May 19, 2010 | 21.46 | 21.73 | 20.94 | 21.44 | 5,316,786 | -0.25(-1.13%) |
May 18, 2010 | 22.22 | 22.62 | 21.68 | 21.68 | 6,663 | -0.37(-1.69%) |
May 17, 2010 | 22.06 | 22.38 | 21.67 | 22.06 | 4,123,386 | +0.01(+0.04%) |
May 14, 2010 | 22.05 | 22.36 | 21.75 | 22.05 | 6,427,292 | -0.19(-0.84%) |
May 13, 2010 | 21.21 | 22.65 | 21.21 | 22.23 | 7,101,773 | +1.59(+7.71%) |
May 12, 2010 | 20.37 | 21.37 | 20.36 | 20.64 | 3,930,417 | +0.40(+1.99%) |
May 11, 2010 | 20.46 | 20.59 | 20.11 | 20.24 | 203 | -0.01(-0.05%) |
May 10, 2010 | 20.10 | 20.27 | 20.01 | 20.25 | 3,016,432 | +0.91(+4.73%) |
May 07, 2010 | 19.72 | 20.15 | 19.21 | 19.34 | 5,652,241 | +0.50(+2.66%) |
May 06, 2010 | 19.39 | 20.57 | 17.94 | 18.83 | 195 | +0.56(+3.04%) |
May 05, 2010 | 19.28 | 19.70 | 18.08 | 18.28 | 5,529,923 | -1.04(-5.37%) |
May 04, 2010 | 19.48 | 19.55 | 19.02 | 19.32 | 3,868,992 | -0.46(-2.34%) |
May 03, 2010 | 19.87 | 19.90 | 19.55 | 19.78 | 2,125,769 | -0.01(-0.05%) |
Apr 30, 2010 | 19.98 | 20.06 | 19.66 | 19.79 | 3,070,732 | -0.20(-0.98%) |
Apr 29, 2010 | 19.57 | 20.04 | 19.54 | 19.98 | 2,242,948 | +0.56(+2.88%) |
Apr 28, 2010 | 19.34 | 19.66 | 19.25 | 19.42 | 2,085,711 | +0.19(+0.97%) |
Apr 27, 2010 | 19.53 | 19.84 | 19.23 | 19.24 | 3,131,274 | -0.35(-1.81%) |
Apr 26, 2010 | 19.68 | 19.71 | 19.05 | 19.59 | 4,047,929 | -0.16(-0.80%) |
Apr 23, 2010 | 19.77 | 20.01 | 19.62 | 19.75 | 3,883,131 | -0.12(-0.59%) |
Apr 22, 2010 | 19.68 | 19.90 | 19.46 | 19.87 | 2,469,607 | +0.02(+0.10%) |
Apr 21, 2010 | 19.85 | 19.91 | 19.42 | 19.85 | 17,439 | +0.41(+2.12%) |
Apr 20, 2010 | 19.22 | 19.51 | 19.10 | 19.43 | 17,690 | +0.29(+1.54%) |
Apr 19, 2010 | 18.94 | 19.14 | 18.82 | 19.14 | 2,699,930 | +0.14(+0.72%) |
Apr 16, 2010 | 19.21 | 19.39 | 18.83 | 19.00 | 2,509,609 | -0.29(-1.48%) |
Apr 15, 2010 | 19.21 | 19.47 | 19.04 | 19.29 | 3,480,791 | +0.07(+0.36%) |
Apr 14, 2010 | 19.56 | 19.56 | 19.18 | 19.22 | 3,570,045 | -0.26(-1.31%) |
Apr 13, 2010 | 19.61 | 19.63 | 19.25 | 19.47 | 2,359,937 | -0.19(-0.95%) |
Apr 12, 2010 | 20.12 | 20.15 | 19.66 | 19.66 | 3,445,642 | -0.33(-1.67%) |
Apr 09, 2010 | 19.55 | 19.99 | 19.48 | 19.99 | 3,354,483 | +0.44(+2.26%) |
Apr 08, 2010 | 19.34 | 19.56 | 19.24 | 19.55 | 2,220,659 | +0.13(+0.66%) |
Apr 07, 2010 | 19.54 | 19.58 | 19.30 | 19.42 | 2,790,725 | -0.20(-1.00%) |
Apr 06, 2010 | 19.35 | 19.62 | 19.16 | 19.62 | 2,809,155 | +0.28(+1.42%) |
Apr 05, 2010 | 19.22 | 19.45 | 19.15 | 19.34 | 1,358,316 | +0.13(+0.67%) |
Apr 01, 2010 | 18.91 | 19.22 | 19.22 | 19.22 | 1,818,263 | +0.38(+2.04%) |
Mar 31, 2010 | 18.71 | 18.92 | 18.52 | 18.83 | 3,988,672 | +0.05(+0.26%) |
Mar 30, 2010 | 19.16 | 19.17 | 18.71 | 18.78 | 2,913,322 | -0.34(-1.80%) |
Mar 29, 2010 | 19.21 | 19.23 | 19.06 | 19.13 | 3,063,166 | +0.05(+0.26%) |
Mar 26, 2010 | 19.27 | 19.36 | 18.93 | 19.08 | 1,715,302 | -0.08(-0.41%) |
Mar 25, 2010 | 19.67 | 19.70 | 19.14 | 19.16 | 2,392,495 | -0.48(-2.45%) |
Mar 24, 2010 | 19.73 | 19.73 | 19.49 | 19.64 | 2,480,438 | -0.08(-0.40%) |
Mar 23, 2010 | 19.44 | 19.73 | 19.34 | 19.72 | 1,985,785 | +0.33(+1.72%) |
Mar 22, 2010 | 18.97 | 19.42 | 18.91 | 19.38 | 2,215,937 | +0.29(+1.54%) |
Mar 19, 2010 | 19.34 | 19.46 | 19.00 | 19.09 | 2,294,732 | -0.20(-1.02%) |
Mar 18, 2010 | 19.37 | 19.72 | 19.25 | 19.29 | 1,924,560 | -0.14(-0.71%) |
Mar 17, 2010 | 19.21 | 19.72 | 19.21 | 19.42 | 3,735,093 | +0.30(+1.59%) |
Mar 16, 2010 | 18.76 | 19.23 | 18.59 | 19.12 | 2,718,845 | +0.47(+2.53%) |
Mar 15, 2010 | 18.52 | 18.67 | 18.48 | 18.65 | 932,402 | -0.16(-0.84%) |
Mar 12, 2010 | 18.56 | 18.81 | 18.31 | 18.80 | 3,634,007 | +0.44(+2.41%) |
Mar 11, 2010 | 18.24 | 18.39 | 18.07 | 18.36 | 1,519,365 | +0.07(+0.38%) |
Mar 10, 2010 | 18.31 | 18.35 | 18.04 | 18.29 | 2,472,637 | -0.08(-0.43%) |
Mar 09, 2010 | 18.21 | 18.50 | 18.19 | 18.37 | 2,268,794 | +0.09(+0.48%) |
Mar 08, 2010 | 18.37 | 18.45 | 18.27 | 18.28 | 1,677,252 | -0.09(-0.48%) |
Mar 05, 2010 | 18.33 | 18.47 | 18.10 | 18.37 | 2,414,310 | +0.07(+0.38%) |
Mar 04, 2010 | 18.48 | 18.60 | 18.20 | 18.30 | 3,224,963 | -0.18(-0.96%) |
Mar 03, 2010 | 18.71 | 18.97 | 18.48 | 18.48 | 2,925,040 | -0.14(-0.74%) |
Mar 02, 2010 | 18.91 | 19.04 | 18.61 | 18.62 | 2,248,363 | -0.25(-1.30%) |