Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.38 | 18.50 | 18.02 | 18.25 | 1,097,413 | -0.13(-0.71%) |
May 27, 2010 | 18.70 | 18.94 | 18.27 | 18.38 | 1,532,103 | -0.12(-0.65%) |
May 26, 2010 | 18.31 | 18.96 | 18.26 | 18.50 | 5,988,069 | +0.20(+1.09%) |
May 25, 2010 | 18.06 | 18.50 | 18.00 | 18.30 | 1,922,680 | -0.18(-0.97%) |
May 24, 2010 | 18.46 | 18.84 | 18.46 | 18.48 | 1,550,618 | -0.03(-0.16%) |
May 21, 2010 | 18.10 | 18.59 | 17.97 | 18.51 | 2,037,557 | +0.25(+1.37%) |
May 20, 2010 | 18.48 | 18.69 | 18.14 | 18.26 | 2,692,463 | -0.34(-1.83%) |
May 19, 2010 | 18.60 | 18.75 | 18.36 | 18.60 | 866,264 | -0.01(-0.05%) |
May 18, 2010 | 18.89 | 19.00 | 18.55 | 18.61 | 1,383,611 | -0.19(-1.01%) |
May 17, 2010 | 18.65 | 18.87 | 18.52 | 18.80 | 1,192,068 | +0.20(+1.08%) |
May 14, 2010 | 18.92 | 18.92 | 18.26 | 18.60 | 1,906,928 | -0.34(-1.80%) |
May 13, 2010 | 18.93 | 19.10 | 18.71 | 18.94 | 1,966,032 | +0.60(+3.27%) |
May 12, 2010 | 17.89 | 18.35 | 17.89 | 18.34 | 841,705 | +0.34(+1.89%) |
May 11, 2010 | 18.07 | 18.11 | 17.70 | 18.00 | 1,667,508 | +0.02(+0.11%) |
May 10, 2010 | 17.96 | 18.36 | 17.83 | 17.98 | 2,510,361 | +0.48(+2.74%) |
May 07, 2010 | 17.41 | 17.83 | 17.05 | 17.50 | 3,421,388 | -0.04(-0.23%) |
May 06, 2010 | 18.26 | 18.26 | 17.13 | 17.54 | 5,940,415 | -0.95(-5.14%) |
May 05, 2010 | 18.02 | 18.70 | 17.28 | 18.49 | 20,328,254 | -5.59(-23.21%) |
May 04, 2010 | 24.18 | 24.43 | 23.61 | 24.08 | 2,852,200 | -0.35(-1.43%) |
May 03, 2010 | 24.12 | 24.50 | 23.92 | 24.43 | 842,549 | +0.43(+1.79%) |
Apr 30, 2010 | 23.93 | 24.52 | 23.83 | 24.00 | 1,610,256 | +0.15(+0.63%) |
Apr 29, 2010 | 23.68 | 23.88 | 23.52 | 23.85 | 872,728 | +0.22(+0.93%) |
Apr 28, 2010 | 23.82 | 23.92 | 23.49 | 23.63 | 1,060,673 | -0.27(-1.13%) |
Apr 27, 2010 | 23.18 | 23.95 | 23.18 | 23.90 | 1,832,241 | +0.59(+2.53%) |
Apr 26, 2010 | 23.16 | 23.53 | 23.12 | 23.31 | 1,185,177 | +0.33(+1.44%) |
Apr 23, 2010 | 22.40 | 23.00 | 22.26 | 22.98 | 1,354,359 | +0.50(+2.22%) |
Apr 22, 2010 | 22.29 | 22.68 | 21.87 | 22.48 | 1,242,678 | +0.15(+0.67%) |
Apr 21, 2010 | 22.89 | 22.98 | 22.28 | 22.33 | 1,063,441 | -0.47(-2.06%) |
Apr 20, 2010 | 22.82 | 23.00 | 22.61 | 22.80 | 615,508 | +0.02(+0.09%) |
Apr 19, 2010 | 22.94 | 23.28 | 22.72 | 22.78 | 587,302 | -0.31(-1.34%) |
Apr 16, 2010 | 23.16 | 23.26 | 22.85 | 23.09 | 1,031,776 | -0.17(-0.73%) |
Apr 15, 2010 | 23.37 | 23.45 | 23.11 | 23.26 | 601,535 | -0.22(-0.94%) |
Apr 14, 2010 | 23.10 | 23.49 | 23.01 | 23.48 | 1,147,459 | +0.58(+2.53%) |
Apr 13, 2010 | 22.87 | 23.09 | 22.79 | 22.90 | 864,993 | -0.08(-0.35%) |
Apr 12, 2010 | 23.07 | 23.36 | 22.90 | 22.98 | 979,588 | -0.34(-1.46%) |
Apr 09, 2010 | 23.24 | 23.51 | 23.08 | 23.32 | 766,076 | +0.04(+0.17%) |
Apr 08, 2010 | 23.02 | 23.29 | 22.84 | 23.28 | 1,155,858 | +0.16(+0.69%) |
Apr 07, 2010 | 23.49 | 23.50 | 23.06 | 23.12 | 962,911 | -0.32(-1.37%) |
Apr 06, 2010 | 24.05 | 24.18 | 23.44 | 23.44 | 1,402,705 | -0.67(-2.78%) |
Apr 05, 2010 | 24.04 | 24.39 | 23.93 | 24.11 | 1,151,946 | +0.10(+0.42%) |
Apr 01, 2010 | 23.89 | 24.01 | 24.01 | 24.01 | 847,800 | -0.04(-0.17%) |
Mar 31, 2010 | 23.59 | 24.25 | 23.51 | 24.05 | 1,195,647 | +0.35(+1.48%) |
Mar 30, 2010 | 23.86 | 24.00 | 23.07 | 23.70 | 5,178,463 | -1.20(-4.82%) |
Mar 29, 2010 | 25.04 | 25.17 | 24.28 | 24.90 | 2,076,035 | -0.23(-0.92%) |
Mar 26, 2010 | 24.97 | 25.23 | 24.94 | 25.13 | 1,088,640 | +0.17(+0.68%) |
Mar 25, 2010 | 25.47 | 25.47 | 24.96 | 24.96 | 976,613 | -0.12(-0.48%) |
Mar 24, 2010 | 25.31 | 25.45 | 25.05 | 25.08 | 1,427,686 | -0.17(-0.67%) |
Mar 23, 2010 | 24.90 | 25.45 | 24.87 | 25.25 | 1,695,777 | +0.32(+1.28%) |
Mar 22, 2010 | 24.85 | 25.36 | 24.85 | 24.93 | 1,159,482 | -0.10(-0.40%) |
Mar 19, 2010 | 24.98 | 25.26 | 24.97 | 25.03 | 1,347,758 | +0.05(+0.20%) |
Mar 18, 2010 | 24.95 | 25.50 | 24.88 | 24.98 | 1,025,856 | -0.09(-0.36%) |
Mar 17, 2010 | 25.63 | 25.68 | 24.83 | 25.07 | 1,629,375 | -0.42(-1.65%) |
Mar 16, 2010 | 25.39 | 25.93 | 25.25 | 25.49 | 2,342,115 | +0.24(+0.95%) |
Mar 15, 2010 | 25.04 | 25.25 | 24.09 | 25.25 | 3,813,428 | +0.89(+3.65%) |
Mar 12, 2010 | 23.64 | 24.72 | 23.52 | 24.36 | 2,802,633 | +0.72(+3.05%) |
Mar 11, 2010 | 22.75 | 23.78 | 22.66 | 23.64 | 1,508,586 | +0.79(+3.46%) |
Mar 10, 2010 | 23.16 | 23.58 | 22.77 | 22.85 | 2,221,710 | -0.12(-0.52%) |
Mar 09, 2010 | 22.76 | 23.13 | 22.53 | 22.97 | 1,527,048 | +0.30(+1.32%) |
Mar 08, 2010 | 22.42 | 22.76 | 22.10 | 22.67 | 1,180,240 | +0.15(+0.67%) |
Mar 05, 2010 | 22.66 | 23.00 | 22.48 | 22.52 | 1,973,972 | -0.43(-1.87%) |
Mar 04, 2010 | 23.05 | 23.28 | 22.47 | 22.95 | 2,195,495 | -0.16(-0.69%) |
Mar 03, 2010 | 24.04 | 24.09 | 23.01 | 23.11 | 1,864,128 | -0.71(-2.98%) |
Mar 02, 2010 | 23.44 | 24.03 | 23.29 | 23.82 | 2,664,754 | +0.79(+3.43%) |