Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.28 | 19.02 | 18.11 | 18.28 | 5,238,407 | -0.66(-3.47%) |
May 27, 2010 | 18.39 | 18.98 | 17.94 | 18.94 | 5,529,164 | +1.20(+6.74%) |
May 26, 2010 | 18.10 | 18.30 | 17.61 | 17.75 | 7,187,146 | +0.01(+0.04%) |
May 25, 2010 | 16.87 | 17.79 | 16.49 | 17.74 | 11,081,640 | +0.48(+2.76%) |
May 24, 2010 | 17.66 | 18.11 | 17.23 | 17.26 | 10,554,863 | -0.37(-2.08%) |
May 21, 2010 | 17.12 | 18.00 | 17.12 | 17.63 | 17,608,400 | -0.05(-0.27%) |
May 20, 2010 | 18.04 | 18.42 | 17.67 | 17.68 | 11,393 | -1.49(-7.79%) |
May 19, 2010 | 19.13 | 19.91 | 18.76 | 19.17 | 12,167,025 | -0.22(-1.14%) |
May 18, 2010 | 19.72 | 20.16 | 19.21 | 19.39 | 2,604 | +0.04(+0.21%) |
May 17, 2010 | 19.33 | 19.67 | 18.68 | 19.35 | 5,230,139 | -0.01(-0.07%) |
May 14, 2010 | 19.36 | 20.07 | 19.16 | 19.36 | 5,941,360 | -0.96(-4.73%) |
May 13, 2010 | 20.39 | 20.77 | 20.18 | 20.32 | 4,864,100 | -0.21(-1.01%) |
May 12, 2010 | 20.59 | 20.77 | 20.36 | 20.53 | 4,325,444 | +0.14(+0.68%) |
May 11, 2010 | 20.63 | 20.83 | 20.28 | 20.39 | 289 | +0.12(+0.58%) |
May 10, 2010 | 19.97 | 20.29 | 19.83 | 20.27 | 7,523,280 | +1.87(+10.13%) |
May 07, 2010 | 18.90 | 19.38 | 17.93 | 18.41 | 10,814,466 | -0.57(-3.02%) |
May 06, 2010 | 19.74 | 20.35 | 17.71 | 18.98 | 434 | -0.84(-4.25%) |
May 05, 2010 | 20.11 | 20.54 | 19.71 | 19.83 | 10,214,618 | -0.70(-3.40%) |
May 04, 2010 | 21.16 | 21.22 | 20.38 | 20.52 | 6,878,545 | -1.04(-4.81%) |
May 03, 2010 | 21.16 | 21.65 | 21.14 | 21.56 | 5,105,433 | +0.42(+1.99%) |
Apr 30, 2010 | 21.60 | 21.84 | 21.08 | 21.14 | 4,957,761 | -0.64(-2.95%) |
Apr 29, 2010 | 21.28 | 22.09 | 20.54 | 21.78 | 8,835,697 | +0.43(+2.01%) |
Apr 28, 2010 | 21.48 | 22.00 | 21.17 | 21.35 | 6,165,909 | +0.17(+0.82%) |
Apr 27, 2010 | 22.50 | 22.51 | 21.04 | 21.18 | 723 | -1.55(-6.84%) |
Apr 26, 2010 | 22.65 | 23.19 | 22.58 | 22.73 | 5,615,224 | +0.08(+0.34%) |
Apr 23, 2010 | 22.28 | 22.73 | 22.15 | 22.66 | 6,145,949 | +0.39(+1.77%) |
Apr 22, 2010 | 22.09 | 22.28 | 21.75 | 22.26 | 5,800,681 | -0.16(-0.71%) |
Apr 21, 2010 | 22.42 | 22.63 | 22.07 | 22.42 | 18,976 | -0.19(-0.83%) |
Apr 20, 2010 | 22.47 | 22.61 | 22.17 | 22.61 | 4,258,176 | +0.41(+1.87%) |
Apr 19, 2010 | 21.35 | 22.20 | 21.34 | 22.20 | 7,454,476 | +0.56(+2.59%) |
Apr 16, 2010 | 22.10 | 22.29 | 21.16 | 21.64 | 8,116,766 | -0.66(-2.94%) |
Apr 15, 2010 | 22.41 | 22.53 | 22.05 | 22.29 | 4,128,612 | -0.27(-1.19%) |
Apr 14, 2010 | 22.06 | 22.64 | 22.02 | 22.56 | 5,237,268 | +0.59(+2.67%) |
Apr 13, 2010 | 21.86 | 21.99 | 21.52 | 21.97 | 3,896,513 | +0.03(+0.16%) |
Apr 12, 2010 | 21.97 | 22.04 | 21.70 | 21.94 | 4,542,572 | +0.06(+0.28%) |
Apr 09, 2010 | 22.08 | 22.11 | 21.59 | 21.88 | 4,001,860 | -0.17(-0.75%) |
Apr 08, 2010 | 21.53 | 22.14 | 21.20 | 22.04 | 5,085,652 | +0.37(+1.72%) |
Apr 07, 2010 | 22.12 | 22.21 | 21.51 | 21.67 | 6,898,884 | -0.59(-2.64%) |
Apr 06, 2010 | 22.17 | 22.48 | 22.13 | 22.26 | 4,484,113 | -0.05(-0.22%) |
Apr 05, 2010 | 21.91 | 22.31 | 21.73 | 22.31 | 5,925,433 | +0.54(+2.48%) |
Apr 01, 2010 | 21.47 | 21.77 | 21.77 | 21.77 | 5,146,885 | +0.56(+2.64%) |
Mar 31, 2010 | 20.66 | 21.21 | 20.63 | 21.21 | 5,647,671 | +0.43(+2.06%) |
Mar 30, 2010 | 20.88 | 20.96 | 20.60 | 20.78 | 3,094,765 | -0.10(-0.46%) |
Mar 29, 2010 | 20.77 | 20.91 | 20.65 | 20.88 | 5,387,666 | +0.32(+1.58%) |
Mar 26, 2010 | 20.12 | 20.94 | 20.12 | 20.55 | 6,813,121 | +0.53(+2.62%) |
Mar 25, 2010 | 20.34 | 20.68 | 19.99 | 20.03 | 6,680,935 | -0.07(-0.34%) |
Mar 24, 2010 | 19.84 | 20.39 | 19.84 | 20.10 | 4,431,680 | +0.09(+0.45%) |
Mar 23, 2010 | 19.92 | 20.07 | 19.63 | 20.01 | 3,922,009 | +0.59(+3.06%) |
Mar 22, 2010 | 19.58 | 19.95 | 19.23 | 19.41 | 5,149,887 | -0.46(-2.29%) |
Mar 19, 2010 | 20.26 | 20.37 | 19.85 | 19.87 | 5,532,358 | -0.33(-1.64%) |
Mar 18, 2010 | 20.40 | 20.59 | 20.09 | 20.20 | 6,530,667 | -0.34(-1.65%) |
Mar 17, 2010 | 20.10 | 21.24 | 20.08 | 20.54 | 14,404,582 | +0.86(+4.39%) |
Mar 16, 2010 | 19.55 | 19.71 | 19.17 | 19.67 | 5,437,440 | +0.19(+0.99%) |
Mar 15, 2010 | 19.05 | 19.56 | 19.00 | 19.48 | 7,921,886 | +0.58(+3.07%) |
Mar 12, 2010 | 19.03 | 19.17 | 18.78 | 18.90 | 3,902,634 | +0.02(+0.11%) |
Mar 11, 2010 | 18.69 | 18.89 | 18.54 | 18.88 | 2,696,415 | +0.08(+0.44%) |
Mar 10, 2010 | 18.91 | 19.11 | 18.68 | 18.80 | 4,674,622 | +0.02(+0.11%) |
Mar 09, 2010 | 18.58 | 18.93 | 18.35 | 18.78 | 3,424,955 | +0.17(+0.89%) |
Mar 08, 2010 | 18.69 | 18.95 | 18.56 | 18.61 | 4,023,099 | -0.03(-0.15%) |
Mar 05, 2010 | 18.42 | 18.72 | 18.33 | 18.64 | 4,533,423 | +0.28(+1.50%) |
Mar 04, 2010 | 18.15 | 18.43 | 18.04 | 18.36 | 4,472,660 | +0.21(+1.18%) |
Mar 03, 2010 | 18.06 | 18.20 | 17.92 | 18.15 | 4,916,104 | +0.11(+0.61%) |
Mar 02, 2010 | 17.77 | 18.34 | 17.75 | 18.04 | 8,015,703 | +0.34(+1.91%) |