Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.25 | 18.33 | 18.00 | 18.09 | 4,394,910 | -0.16(-0.90%) |
May 27, 2010 | 18.19 | 18.33 | 18.11 | 18.25 | 5,852,707 | +0.29(+1.59%) |
May 26, 2010 | 18.32 | 18.56 | 17.86 | 17.97 | 8,690,983 | -0.29(-1.56%) |
May 25, 2010 | 18.10 | 18.25 | 17.95 | 18.25 | 9,954,563 | -0.12(-0.66%) |
May 24, 2010 | 18.60 | 18.73 | 18.37 | 18.37 | 7,458,015 | -0.29(-1.56%) |
May 21, 2010 | 18.17 | 18.68 | 18.06 | 18.66 | 11,569,464 | +0.34(+1.83%) |
May 20, 2010 | 18.35 | 18.59 | 18.29 | 18.33 | 12,096,705 | -0.43(-2.30%) |
May 19, 2010 | 18.85 | 19.03 | 18.68 | 18.76 | 6,381,747 | -0.10(-0.50%) |
May 18, 2010 | 19.16 | 19.26 | 18.78 | 18.85 | 3,783,675 | -0.15(-0.80%) |
May 17, 2010 | 18.78 | 19.06 | 18.71 | 19.01 | 4,831,127 | +0.34(+1.80%) |
May 14, 2010 | 19.02 | 19.18 | 18.57 | 18.67 | 5,246,309 | -0.41(-2.13%) |
May 13, 2010 | 19.32 | 19.44 | 19.06 | 19.08 | 4,475,598 | -0.31(-1.60%) |
May 12, 2010 | 19.23 | 19.43 | 19.07 | 19.39 | 3,833,913 | +0.22(+1.12%) |
May 11, 2010 | 19.25 | 19.42 | 19.06 | 19.17 | 4,778,288 | -0.08(-0.43%) |
May 10, 2010 | 19.05 | 19.25 | 18.64 | 19.25 | 6,934,414 | +0.91(+4.94%) |
May 07, 2010 | 18.49 | 18.66 | 18.16 | 18.35 | 11,761,365 | -0.19(-1.03%) |
May 06, 2010 | 19.05 | 19.32 | 17.81 | 18.54 | 8,956,112 | -0.58(-3.02%) |
May 05, 2010 | 19.14 | 19.51 | 19.01 | 19.11 | 3,690,198 | -0.18(-0.92%) |
May 04, 2010 | 19.53 | 19.55 | 19.13 | 19.29 | 4,696,114 | -0.32(-1.65%) |
May 03, 2010 | 19.39 | 19.63 | 19.30 | 19.61 | 4,374,616 | +0.24(+1.24%) |
Apr 30, 2010 | 19.68 | 19.68 | 19.37 | 19.37 | 4,608,584 | -0.20(-1.04%) |
Apr 29, 2010 | 19.53 | 19.59 | 19.37 | 19.58 | 4,850,391 | +0.05(+0.26%) |
Apr 28, 2010 | 19.68 | 19.80 | 19.46 | 19.53 | 4,173,371 | -0.08(-0.42%) |
Apr 27, 2010 | 19.89 | 20.02 | 19.56 | 19.61 | 4,542,934 | -0.32(-1.61%) |
Apr 26, 2010 | 19.88 | 19.98 | 19.79 | 19.93 | 2,839,798 | +0.03(+0.13%) |
Apr 23, 2010 | 19.78 | 19.93 | 19.63 | 19.90 | 3,483,192 | +0.12(+0.62%) |
Apr 22, 2010 | 19.61 | 19.79 | 19.46 | 19.78 | 3,455,432 | +0.08(+0.40%) |
Apr 21, 2010 | 19.63 | 19.71 | 19.53 | 19.70 | 2,939,261 | +0.01(+0.06%) |
Apr 20, 2010 | 19.61 | 19.72 | 19.51 | 19.69 | 2,597,243 | +0.19(+0.97%) |
Apr 19, 2010 | 19.32 | 19.52 | 19.27 | 19.50 | 4,226,387 | +0.16(+0.84%) |
Apr 16, 2010 | 19.55 | 19.59 | 19.31 | 19.34 | 6,588,231 | -0.25(-1.28%) |
Apr 15, 2010 | 19.69 | 19.69 | 19.51 | 19.59 | 3,546,645 | -0.11(-0.54%) |
Apr 14, 2010 | 19.50 | 19.70 | 19.48 | 19.69 | 2,543,875 | +0.16(+0.80%) |
Apr 13, 2010 | 19.55 | 19.58 | 19.40 | 19.54 | 2,439,612 | +0.02(+0.10%) |
Apr 12, 2010 | 19.58 | 19.59 | 19.41 | 19.52 | 3,513,023 | -0.07(-0.35%) |
Apr 09, 2010 | 19.39 | 19.60 | 19.32 | 19.59 | 3,168,199 | +0.20(+1.04%) |
Apr 08, 2010 | 19.10 | 19.42 | 19.07 | 19.39 | 6,182,028 | +0.16(+0.82%) |
Apr 07, 2010 | 19.45 | 19.54 | 19.17 | 19.23 | 4,791,309 | -0.21(-1.07%) |
Apr 06, 2010 | 19.46 | 19.51 | 19.37 | 19.44 | 3,488,736 | -0.06(-0.32%) |
Apr 05, 2010 | 19.31 | 19.58 | 19.27 | 19.50 | 4,236,243 | +0.23(+1.17%) |
Apr 01, 2010 | 19.27 | 19.27 | 19.27 | 19.27 | 6,547,826 | +0.00(+0.00%) |
Mar 31, 2010 | 19.41 | 19.47 | 19.25 | 19.27 | 4,998,806 | -0.21(-1.09%) |
Mar 30, 2010 | 19.54 | 19.67 | 19.41 | 19.49 | 4,712,130 | -0.08(-0.42%) |
Mar 29, 2010 | 19.62 | 19.74 | 19.45 | 19.57 | 4,241,403 | -0.01(-0.06%) |
Mar 26, 2010 | 19.49 | 19.72 | 19.47 | 19.58 | 7,039,393 | +0.09(+0.45%) |
Mar 25, 2010 | 19.81 | 19.98 | 19.44 | 19.49 | 12,861,325 | -0.80(-3.93%) |
Mar 24, 2010 | 20.50 | 20.55 | 20.25 | 20.29 | 6,248,537 | -0.26(-1.28%) |
Mar 23, 2010 | 20.59 | 20.59 | 20.37 | 20.55 | 3,312,836 | +0.17(+0.83%) |
Mar 22, 2010 | 20.11 | 20.44 | 20.09 | 20.38 | 3,271,007 | +0.20(+0.99%) |
Mar 19, 2010 | 20.50 | 20.55 | 20.08 | 20.18 | 7,511,948 | -0.19(-0.92%) |
Mar 18, 2010 | 20.38 | 20.47 | 20.30 | 20.37 | 4,200,406 | +0.03(+0.12%) |
Mar 17, 2010 | 20.25 | 20.42 | 20.24 | 20.35 | 4,576,041 | +0.09(+0.43%) |
Mar 16, 2010 | 20.39 | 20.45 | 20.20 | 20.26 | 4,517,010 | -0.09(-0.46%) |
Mar 15, 2010 | 20.23 | 20.37 | 20.09 | 20.35 | 3,141,979 | +0.19(+0.96%) |
Mar 12, 2010 | 20.02 | 20.22 | 19.92 | 20.16 | 3,593,776 | +0.16(+0.78%) |
Mar 11, 2010 | 19.85 | 20.01 | 19.81 | 20.00 | 2,250,261 | +0.06(+0.28%) |
Mar 10, 2010 | 19.79 | 20.01 | 19.77 | 19.95 | 3,706,274 | +0.19(+0.94%) |
Mar 09, 2010 | 19.61 | 19.85 | 19.55 | 19.76 | 3,556,160 | +0.15(+0.78%) |
Mar 08, 2010 | 19.59 | 19.74 | 19.46 | 19.61 | 3,638,193 | +0.08(+0.42%) |
Mar 05, 2010 | 19.14 | 19.58 | 19.09 | 19.53 | 4,310,853 | +0.50(+2.60%) |
Mar 04, 2010 | 19.13 | 19.14 | 18.94 | 19.03 | 3,805,176 | -0.02(-0.10%) |
Mar 03, 2010 | 19.06 | 19.15 | 18.90 | 19.05 | 4,592,751 | +0.23(+1.23%) |
Mar 02, 2010 | 18.99 | 19.03 | 18.78 | 18.82 | 3,949,286 | -0.19(-0.99%) |