Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.15 | 19.46 | 19.12 | 19.15 | 3,535,802 | -0.11(-0.58%) |
May 27, 2010 | 18.93 | 19.27 | 18.77 | 19.26 | 5,341,128 | +0.95(+5.17%) |
May 26, 2010 | 18.56 | 18.70 | 18.25 | 18.31 | 285 | -0.25(-1.32%) |
May 25, 2010 | 18.42 | 18.56 | 18.24 | 18.56 | 11,904,503 | -0.24(-1.27%) |
May 24, 2010 | 18.97 | 19.14 | 18.79 | 18.79 | 5,422,923 | -0.38(-1.97%) |
May 21, 2010 | 18.79 | 19.19 | 18.72 | 19.17 | 6,031,741 | +0.17(+0.89%) |
May 20, 2010 | 18.95 | 19.33 | 18.89 | 19.00 | 6,690,124 | -0.45(-2.31%) |
May 19, 2010 | 19.38 | 19.54 | 19.19 | 19.45 | 5,521,295 | +0.32(+1.69%) |
May 18, 2010 | 19.68 | 19.73 | 19.08 | 19.13 | 4,161,793 | -0.40(-2.05%) |
May 17, 2010 | 19.44 | 19.57 | 19.18 | 19.53 | 3,368,416 | -0.08(-0.39%) |
May 14, 2010 | 19.61 | 19.97 | 19.43 | 19.61 | 5,021,228 | -0.37(-1.86%) |
May 13, 2010 | 19.96 | 20.21 | 19.89 | 19.98 | 2,124,907 | -0.15(-0.73%) |
May 12, 2010 | 20.10 | 20.27 | 20.05 | 20.13 | 2,700,106 | -0.03(-0.15%) |
May 11, 2010 | 20.27 | 20.37 | 20.11 | 20.16 | 3,432,646 | +0.06(+0.31%) |
May 10, 2010 | 20.12 | 20.18 | 19.97 | 20.09 | 4,961,674 | +1.08(+5.66%) |
May 07, 2010 | 19.28 | 19.44 | 18.59 | 19.02 | 9,205,598 | +0.08(+0.44%) |
May 06, 2010 | 19.99 | 20.19 | 18.09 | 18.94 | 576 | -1.22(-6.06%) |
May 05, 2010 | 20.21 | 20.41 | 20.15 | 20.16 | 5,282,693 | -0.37(-1.79%) |
May 04, 2010 | 20.84 | 20.86 | 20.46 | 20.53 | 4,173,839 | -0.65(-3.05%) |
May 03, 2010 | 20.96 | 21.23 | 20.96 | 21.17 | 2,405,004 | +0.16(+0.76%) |
Apr 30, 2010 | 21.37 | 21.41 | 21.01 | 21.01 | 4,109,765 | -0.44(-2.07%) |
Apr 29, 2010 | 21.48 | 21.58 | 21.26 | 21.46 | 3,864,890 | +0.76(+3.66%) |
Apr 28, 2010 | 20.73 | 20.88 | 20.53 | 20.70 | 4,128,695 | -0.23(-1.09%) |
Apr 27, 2010 | 21.43 | 21.59 | 20.91 | 20.93 | 4,447,675 | -0.64(-2.96%) |
Apr 26, 2010 | 21.61 | 21.67 | 21.53 | 21.57 | 2,604,426 | +0.12(+0.55%) |
Apr 23, 2010 | 21.34 | 21.46 | 21.25 | 21.45 | 2,749,618 | +0.06(+0.29%) |
Apr 22, 2010 | 21.40 | 21.40 | 21.23 | 21.39 | 3,319,973 | +0.14(+0.65%) |
Apr 21, 2010 | 21.18 | 21.25 | 21.12 | 21.25 | 2,715,975 | +0.23(+1.09%) |
Apr 20, 2010 | 21.11 | 21.14 | 20.96 | 21.02 | 2,465,971 | +0.00(+0.00%) |
Apr 19, 2010 | 20.85 | 21.05 | 20.84 | 21.02 | 3,471,482 | -0.19(-0.92%) |
Apr 16, 2010 | 21.33 | 21.45 | 21.05 | 21.21 | 4,094,178 | -0.24(-1.10%) |
Apr 15, 2010 | 21.43 | 21.54 | 21.40 | 21.45 | 2,252,526 | -0.28(-1.28%) |
Apr 14, 2010 | 21.68 | 21.75 | 21.59 | 21.73 | 1,614,966 | +0.08(+0.38%) |
Apr 13, 2010 | 21.75 | 21.76 | 21.49 | 21.64 | 1,422,373 | +0.01(+0.03%) |
Apr 12, 2010 | 21.64 | 21.73 | 21.60 | 21.64 | 1,578,179 | +0.07(+0.32%) |
Apr 09, 2010 | 21.41 | 21.60 | 21.39 | 21.57 | 2,005,270 | +0.26(+1.24%) |
Apr 08, 2010 | 21.19 | 21.34 | 21.14 | 21.30 | 1,793,306 | -0.08(-0.39%) |
Apr 07, 2010 | 21.30 | 21.43 | 21.22 | 21.39 | 2,728,044 | -0.02(-0.10%) |
Apr 06, 2010 | 21.30 | 21.49 | 21.29 | 21.41 | 2,947,665 | -0.12(-0.55%) |
Apr 05, 2010 | 21.76 | 21.78 | 21.51 | 21.53 | 2,637,086 | -0.20(-0.93%) |
Apr 01, 2010 | 21.62 | 21.73 | 21.73 | 21.73 | 5,784,771 | +0.78(+3.75%) |
Mar 31, 2010 | 21.12 | 21.16 | 20.93 | 20.94 | 4,613,855 | +0.26(+1.24%) |
Mar 30, 2010 | 20.83 | 20.85 | 20.64 | 20.68 | 3,123,187 | +0.22(+1.09%) |
Mar 29, 2010 | 20.34 | 20.51 | 20.32 | 20.46 | 2,011,718 | +0.17(+0.86%) |
Mar 26, 2010 | 20.40 | 20.52 | 20.25 | 20.29 | 3,358,243 | -0.21(-1.02%) |
Mar 25, 2010 | 20.57 | 20.70 | 20.49 | 20.50 | 3,754,493 | -0.07(-0.34%) |
Mar 24, 2010 | 20.56 | 20.64 | 20.51 | 20.57 | 4,620,687 | -0.36(-1.72%) |
Mar 23, 2010 | 20.81 | 20.95 | 20.78 | 20.93 | 3,565,084 | -0.03(-0.17%) |
Mar 22, 2010 | 20.60 | 21.03 | 20.59 | 20.96 | 3,157,417 | -0.01(-0.03%) |
Mar 19, 2010 | 21.07 | 21.11 | 20.85 | 20.97 | 5,508,613 | -0.40(-1.88%) |
Mar 18, 2010 | 21.34 | 21.43 | 21.19 | 21.37 | 3,303,580 | -0.16(-0.74%) |
Mar 17, 2010 | 21.58 | 21.62 | 21.44 | 21.53 | 1,963,821 | -0.03(-0.16%) |
Mar 16, 2010 | 21.46 | 21.62 | 21.39 | 21.57 | 2,571,039 | +0.31(+1.47%) |
Mar 15, 2010 | 21.18 | 21.26 | 21.16 | 21.25 | 3,055,960 | -0.30(-1.39%) |
Mar 12, 2010 | 21.64 | 21.64 | 21.47 | 21.55 | 2,000,011 | +0.15(+0.68%) |
Mar 11, 2010 | 21.43 | 21.47 | 21.33 | 21.41 | 2,460,156 | -0.12(-0.58%) |
Mar 10, 2010 | 21.43 | 21.58 | 21.38 | 21.53 | 3,003,389 | +0.01(+0.06%) |
Mar 09, 2010 | 21.49 | 21.60 | 21.45 | 21.52 | 3,382,492 | -0.03(-0.16%) |
Mar 08, 2010 | 21.64 | 21.68 | 21.45 | 21.55 | 3,568,419 | -0.06(-0.26%) |
Mar 05, 2010 | 21.33 | 21.63 | 21.30 | 21.61 | 3,349,533 | +0.25(+1.17%) |
Mar 04, 2010 | 21.42 | 21.48 | 21.30 | 21.36 | 3,759,613 | -0.08(-0.39%) |
Mar 03, 2010 | 21.47 | 21.58 | 21.39 | 21.44 | 5,474,716 | +0.22(+1.01%) |
Mar 02, 2010 | 21.23 | 21.28 | 21.14 | 21.23 | 4,028,078 | +0.18(+0.86%) |