Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.10 | 18.18 | 17.86 | 17.94 | 4,430,739 | -0.16(-0.90%) |
May 27, 2010 | 18.05 | 18.18 | 17.96 | 18.10 | 5,900,421 | +0.28(+1.59%) |
May 26, 2010 | 18.17 | 18.41 | 17.72 | 17.82 | 8,761,835 | -0.28(-1.56%) |
May 25, 2010 | 17.95 | 18.10 | 17.81 | 18.10 | 10,035,716 | -0.12(-0.66%) |
May 24, 2010 | 18.45 | 18.58 | 18.22 | 18.22 | 7,518,816 | -0.29(-1.56%) |
May 21, 2010 | 18.02 | 18.53 | 17.92 | 18.51 | 11,663,783 | +0.33(+1.83%) |
May 20, 2010 | 18.20 | 18.44 | 18.14 | 18.18 | 12,195,323 | -0.43(-2.30%) |
May 19, 2010 | 18.70 | 18.88 | 18.52 | 18.61 | 6,433,774 | -0.09(-0.50%) |
May 18, 2010 | 19.00 | 19.10 | 18.63 | 18.70 | 3,814,521 | -0.15(-0.80%) |
May 17, 2010 | 18.63 | 18.90 | 18.56 | 18.85 | 4,870,513 | +0.33(+1.80%) |
May 14, 2010 | 18.86 | 19.02 | 18.42 | 18.52 | 5,289,079 | -0.40(-2.13%) |
May 13, 2010 | 19.16 | 19.29 | 18.91 | 18.92 | 4,512,084 | -0.31(-1.60%) |
May 12, 2010 | 19.08 | 19.27 | 18.91 | 19.23 | 3,865,168 | +0.21(+1.12%) |
May 11, 2010 | 19.10 | 19.26 | 18.90 | 19.02 | 4,817,242 | -0.08(-0.43%) |
May 10, 2010 | 18.90 | 19.10 | 18.49 | 19.10 | 6,990,946 | +0.90(+4.94%) |
May 07, 2010 | 18.34 | 18.51 | 18.01 | 18.20 | 11,857,249 | -0.19(-1.03%) |
May 06, 2010 | 18.90 | 19.16 | 17.67 | 18.39 | 9,029,126 | -0.57(-3.02%) |
May 05, 2010 | 18.99 | 19.35 | 18.86 | 18.96 | 3,720,282 | -0.18(-0.92%) |
May 04, 2010 | 19.37 | 19.39 | 18.97 | 19.13 | 4,734,398 | -0.32(-1.65%) |
May 03, 2010 | 19.24 | 19.47 | 19.15 | 19.46 | 4,410,279 | +0.24(+1.24%) |
Apr 30, 2010 | 19.52 | 19.52 | 19.21 | 19.22 | 4,646,155 | -0.20(-1.04%) |
Apr 29, 2010 | 19.37 | 19.44 | 19.21 | 19.42 | 4,889,934 | +0.05(+0.26%) |
Apr 28, 2010 | 19.52 | 19.64 | 19.30 | 19.37 | 4,207,394 | -0.08(-0.42%) |
Apr 27, 2010 | 19.73 | 19.86 | 19.40 | 19.45 | 4,579,969 | -0.32(-1.61%) |
Apr 26, 2010 | 19.72 | 19.82 | 19.63 | 19.77 | 2,862,949 | +0.02(+0.13%) |
Apr 23, 2010 | 19.62 | 19.77 | 19.47 | 19.74 | 3,511,588 | +0.12(+0.62%) |
Apr 22, 2010 | 19.45 | 19.63 | 19.30 | 19.62 | 3,483,602 | +0.08(+0.40%) |
Apr 21, 2010 | 19.47 | 19.55 | 19.37 | 19.54 | 2,963,223 | +0.01(+0.06%) |
Apr 20, 2010 | 19.45 | 19.56 | 19.35 | 19.53 | 2,618,417 | +0.19(+0.97%) |
Apr 19, 2010 | 19.16 | 19.36 | 19.11 | 19.34 | 4,260,842 | +0.16(+0.84%) |
Apr 16, 2010 | 19.39 | 19.43 | 19.16 | 19.18 | 6,641,941 | -0.25(-1.28%) |
Apr 15, 2010 | 19.54 | 19.54 | 19.35 | 19.43 | 3,575,558 | -0.11(-0.54%) |
Apr 14, 2010 | 19.34 | 19.54 | 19.32 | 19.54 | 2,564,614 | +0.16(+0.80%) |
Apr 13, 2010 | 19.39 | 19.42 | 19.24 | 19.38 | 2,459,501 | +0.02(+0.10%) |
Apr 12, 2010 | 19.42 | 19.43 | 19.26 | 19.36 | 3,541,662 | -0.07(-0.35%) |
Apr 09, 2010 | 19.23 | 19.44 | 19.16 | 19.43 | 3,194,028 | +0.20(+1.04%) |
Apr 08, 2010 | 18.95 | 19.27 | 18.92 | 19.23 | 6,232,426 | +0.16(+0.82%) |
Apr 07, 2010 | 19.29 | 19.39 | 19.01 | 19.07 | 4,830,369 | -0.21(-1.07%) |
Apr 06, 2010 | 19.30 | 19.35 | 19.22 | 19.28 | 3,517,177 | -0.06(-0.32%) |
Apr 05, 2010 | 19.16 | 19.42 | 19.11 | 19.34 | 4,270,779 | +0.22(+1.17%) |
Apr 01, 2010 | 19.12 | 19.12 | 19.12 | 19.12 | 6,601,206 | +0.00(+0.00%) |
Mar 31, 2010 | 19.25 | 19.31 | 19.09 | 19.12 | 5,039,558 | -0.21(-1.09%) |
Mar 30, 2010 | 19.39 | 19.51 | 19.25 | 19.33 | 4,750,545 | -0.08(-0.42%) |
Mar 29, 2010 | 19.46 | 19.59 | 19.29 | 19.41 | 4,275,980 | -0.01(-0.06%) |
Mar 26, 2010 | 19.34 | 19.56 | 19.32 | 19.42 | 7,096,780 | +0.09(+0.45%) |
Mar 25, 2010 | 19.65 | 19.82 | 19.29 | 19.34 | 12,966,175 | -0.79(-3.93%) |
Mar 24, 2010 | 20.34 | 20.38 | 20.09 | 20.13 | 6,299,477 | -0.26(-1.28%) |
Mar 23, 2010 | 20.43 | 20.43 | 20.21 | 20.39 | 3,339,843 | +0.17(+0.83%) |
Mar 22, 2010 | 19.95 | 20.28 | 19.93 | 20.22 | 3,297,674 | +0.20(+0.99%) |
Mar 19, 2010 | 20.34 | 20.38 | 19.92 | 20.02 | 7,573,188 | -0.19(-0.92%) |
Mar 18, 2010 | 20.22 | 20.30 | 20.13 | 20.21 | 4,234,649 | +0.02(+0.12%) |
Mar 17, 2010 | 20.09 | 20.26 | 20.07 | 20.18 | 4,613,347 | +0.09(+0.43%) |
Mar 16, 2010 | 20.23 | 20.29 | 20.03 | 20.10 | 4,553,834 | -0.09(-0.46%) |
Mar 15, 2010 | 20.07 | 20.20 | 19.93 | 20.19 | 3,167,594 | +0.19(+0.96%) |
Mar 12, 2010 | 19.86 | 20.06 | 19.76 | 20.00 | 3,623,074 | +0.16(+0.78%) |
Mar 11, 2010 | 19.69 | 19.85 | 19.65 | 19.84 | 2,268,606 | +0.06(+0.28%) |
Mar 10, 2010 | 19.63 | 19.85 | 19.61 | 19.78 | 3,736,489 | +0.18(+0.94%) |
Mar 09, 2010 | 19.45 | 19.68 | 19.39 | 19.60 | 3,585,151 | +0.15(+0.78%) |
Mar 08, 2010 | 19.43 | 19.58 | 19.30 | 19.45 | 3,667,853 | +0.08(+0.42%) |
Mar 05, 2010 | 18.98 | 19.42 | 18.93 | 19.37 | 4,345,996 | +0.49(+2.60%) |
Mar 04, 2010 | 18.98 | 18.99 | 18.79 | 18.88 | 3,836,197 | -0.02(-0.10%) |
Mar 03, 2010 | 18.91 | 18.99 | 18.74 | 18.89 | 4,630,193 | +0.23(+1.23%) |
Mar 02, 2010 | 18.84 | 18.88 | 18.63 | 18.66 | 3,981,482 | -0.19(-0.99%) |