Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.56 | 19.04 | 18.50 | 18.56 | 3,644,552 | -0.45(-2.37%) |
May 27, 2010 | 18.68 | 19.04 | 18.51 | 19.01 | 4,137,603 | +0.76(+4.15%) |
May 26, 2010 | 18.68 | 18.76 | 18.17 | 18.25 | 5,950,051 | -0.07(-0.37%) |
May 25, 2010 | 17.49 | 18.33 | 17.48 | 18.32 | 15,029,200 | +0.16(+0.87%) |
May 24, 2010 | 18.84 | 18.84 | 18.11 | 18.16 | 4,883,022 | -0.61(-3.27%) |
May 21, 2010 | 17.61 | 18.78 | 17.57 | 18.77 | 12,209,902 | +0.70(+3.85%) |
May 20, 2010 | 18.48 | 18.68 | 18.03 | 18.08 | 5,339 | -0.90(-4.74%) |
May 19, 2010 | 18.93 | 19.35 | 18.68 | 18.98 | 10,731,164 | -0.09(-0.47%) |
May 18, 2010 | 20.10 | 20.10 | 18.87 | 19.07 | 9,534,220 | -0.77(-3.89%) |
May 17, 2010 | 19.81 | 19.99 | 19.29 | 19.84 | 8,953,520 | -0.03(-0.15%) |
May 14, 2010 | 19.87 | 20.19 | 19.57 | 19.87 | 5,640,678 | -0.58(-2.86%) |
May 13, 2010 | 20.77 | 20.86 | 20.45 | 20.45 | 6,418,975 | -0.35(-1.69%) |
May 12, 2010 | 20.75 | 20.84 | 20.56 | 20.80 | 2,906,006 | +0.28(+1.35%) |
May 11, 2010 | 20.69 | 20.86 | 20.42 | 20.53 | 7,458,025 | +0.11(+0.55%) |
May 10, 2010 | 20.17 | 20.44 | 20.03 | 20.41 | 20,982,446 | +1.16(+6.03%) |
May 07, 2010 | 19.52 | 19.87 | 18.95 | 19.25 | 15,718,970 | -0.34(-1.72%) |
May 06, 2010 | 20.34 | 21.16 | 18.29 | 19.59 | 16,325,322 | -0.50(-2.50%) |
May 05, 2010 | 20.36 | 20.80 | 20.02 | 20.09 | 9,988,699 | -0.40(-1.94%) |
May 04, 2010 | 20.78 | 20.88 | 20.33 | 20.49 | 7,402,576 | -0.58(-2.74%) |
May 03, 2010 | 20.90 | 21.10 | 20.80 | 21.07 | 5,121,621 | +0.34(+1.66%) |
Apr 30, 2010 | 20.93 | 21.11 | 20.68 | 20.72 | 5,377,688 | -0.27(-1.28%) |
Apr 29, 2010 | 20.77 | 21.18 | 20.70 | 20.99 | 4,588,796 | +0.45(+2.19%) |
Apr 28, 2010 | 20.49 | 20.77 | 20.33 | 20.54 | 9,136,246 | +0.26(+1.29%) |
Apr 27, 2010 | 20.71 | 20.98 | 20.19 | 20.28 | 16,990,152 | -0.61(-2.94%) |
Apr 26, 2010 | 21.55 | 21.56 | 20.83 | 20.89 | 5,104,328 | -0.62(-2.89%) |
Apr 23, 2010 | 21.55 | 21.62 | 21.34 | 21.52 | 3,578,109 | +0.02(+0.10%) |
Apr 22, 2010 | 21.05 | 21.54 | 20.94 | 21.49 | 7,517,598 | +0.19(+0.91%) |
Apr 21, 2010 | 21.14 | 21.89 | 21.01 | 21.30 | 17,405,888 | +0.15(+0.71%) |
Apr 20, 2010 | 20.74 | 21.15 | 20.60 | 21.15 | 12,381,995 | +0.57(+2.77%) |
Apr 19, 2010 | 20.23 | 20.71 | 20.05 | 20.58 | 13,705,920 | +0.16(+0.77%) |
Apr 16, 2010 | 21.01 | 21.08 | 19.81 | 20.42 | 29,084,738 | -0.68(-3.23%) |
Apr 15, 2010 | 21.34 | 21.44 | 21.03 | 21.10 | 12,667,612 | -0.17(-0.81%) |
Apr 14, 2010 | 20.89 | 21.30 | 20.83 | 21.28 | 5,500,130 | +0.68(+3.31%) |
Apr 13, 2010 | 20.69 | 20.70 | 20.47 | 20.59 | 4,772,973 | -0.22(-1.08%) |
Apr 12, 2010 | 20.62 | 20.90 | 20.62 | 20.82 | 6,629,797 | +0.23(+1.13%) |
Apr 09, 2010 | 20.61 | 20.64 | 20.43 | 20.59 | 6,428,218 | +0.09(+0.44%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.05 | 20.50 | 5,639,190 | +0.21(+1.03%) |
Apr 07, 2010 | 20.44 | 20.64 | 20.15 | 20.29 | 4,966,127 | -0.08(-0.40%) |
Apr 06, 2010 | 19.88 | 20.42 | 19.83 | 20.37 | 4,334,553 | +0.43(+2.18%) |
Apr 05, 2010 | 19.60 | 19.93 | 19.55 | 19.93 | 7,794,201 | +0.46(+2.39%) |
Apr 01, 2010 | 19.47 | 19.47 | 19.47 | 19.47 | 2,743,921 | +0.13(+0.70%) |
Mar 31, 2010 | 19.15 | 19.44 | 19.10 | 19.34 | 4,783,822 | +0.06(+0.31%) |
Mar 30, 2010 | 19.37 | 19.48 | 19.18 | 19.28 | 1,996,699 | -0.12(-0.62%) |
Mar 29, 2010 | 19.61 | 19.65 | 19.22 | 19.40 | 7,427,353 | -0.09(-0.46%) |
Mar 26, 2010 | 19.65 | 19.80 | 19.31 | 19.49 | 13,992,598 | -0.05(-0.23%) |
Mar 25, 2010 | 19.66 | 20.04 | 19.48 | 19.53 | 5,704,408 | +0.05(+0.23%) |
Mar 24, 2010 | 19.25 | 19.58 | 19.25 | 19.49 | 3,079,674 | +0.09(+0.46%) |
Mar 23, 2010 | 19.25 | 19.40 | 19.12 | 19.40 | 2,714,079 | +0.17(+0.90%) |
Mar 22, 2010 | 18.81 | 19.26 | 18.77 | 19.22 | 2,909,274 | +0.22(+1.14%) |
Mar 19, 2010 | 19.27 | 19.36 | 18.92 | 19.01 | 7,543,481 | -0.16(-0.81%) |
Mar 18, 2010 | 19.46 | 19.46 | 19.04 | 19.16 | 4,597,974 | -0.31(-1.58%) |
Mar 17, 2010 | 19.21 | 19.55 | 19.18 | 19.47 | 11,254,524 | +0.34(+1.76%) |
Mar 16, 2010 | 18.89 | 19.15 | 18.83 | 19.13 | 6,525,209 | +0.34(+1.79%) |
Mar 15, 2010 | 18.67 | 18.85 | 18.65 | 18.80 | 8,522,896 | +0.05(+0.28%) |
Mar 12, 2010 | 19.15 | 19.15 | 18.68 | 18.74 | 8,323,005 | -0.19(-0.99%) |
Mar 11, 2010 | 18.60 | 18.94 | 18.60 | 18.93 | 4,064,865 | +0.29(+1.57%) |
Mar 10, 2010 | 18.41 | 18.83 | 18.38 | 18.64 | 9,399,958 | +0.42(+2.30%) |
Mar 09, 2010 | 17.99 | 18.37 | 17.86 | 18.22 | 6,005,655 | +0.11(+0.62%) |
Mar 08, 2010 | 18.11 | 18.21 | 18.07 | 18.11 | 1,518,001 | +0.04(+0.25%) |
Mar 05, 2010 | 17.78 | 18.11 | 17.73 | 18.06 | 4,188,420 | +0.44(+2.51%) |
Mar 04, 2010 | 17.62 | 17.68 | 17.55 | 17.62 | 5,820,196 | +0.00(+0.00%) |
Mar 03, 2010 | 17.67 | 17.81 | 17.56 | 17.62 | 4,465,812 | -0.02(-0.13%) |
Mar 02, 2010 | 17.63 | 17.88 | 17.61 | 17.64 | 5,037,875 | +0.11(+0.64%) |