Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.41 | 23.20 | 22.12 | 22.41 | 4,960,428 | -0.65(-2.83%) |
May 27, 2010 | 22.86 | 23.10 | 22.47 | 23.07 | 5,758,179 | +0.80(+3.60%) |
May 26, 2010 | 22.54 | 22.83 | 22.03 | 22.26 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.72 | 22.21 | 21.48 | 22.21 | 8,231,638 | -0.36(-1.61%) |
May 24, 2010 | 22.61 | 23.18 | 22.53 | 22.58 | 4,865,239 | -0.33(-1.43%) |
May 21, 2010 | 21.96 | 23.12 | 21.72 | 22.90 | 8,395,260 | +0.49(+2.18%) |
May 20, 2010 | 22.32 | 23.01 | 22.15 | 22.41 | 134 | -1.47(-6.15%) |
May 19, 2010 | 23.96 | 24.39 | 23.14 | 23.88 | 4,748,195 | -0.30(-1.26%) |
May 18, 2010 | 24.57 | 25.07 | 24.14 | 24.19 | 943 | -0.28(-1.15%) |
May 17, 2010 | 24.16 | 24.59 | 23.71 | 24.47 | 6,231,321 | +0.47(+1.98%) |
May 14, 2010 | 23.99 | 24.17 | 23.62 | 23.99 | 3,813,515 | -0.42(-1.73%) |
May 13, 2010 | 25.22 | 25.26 | 24.29 | 24.42 | 3,773,540 | -0.97(-3.83%) |
May 12, 2010 | 25.04 | 25.45 | 24.84 | 25.39 | 3,291,139 | +0.62(+2.52%) |
May 11, 2010 | 25.12 | 25.31 | 24.76 | 24.76 | 6,622,580 | +0.30(+1.21%) |
May 10, 2010 | 24.19 | 24.52 | 24.13 | 24.47 | 9,021,902 | +2.08(+9.28%) |
May 07, 2010 | 23.07 | 23.52 | 22.03 | 22.39 | 7,200,750 | -0.65(-2.80%) |
May 06, 2010 | 23.01 | 23.93 | 20.85 | 23.04 | 1,078 | -0.11(-0.48%) |
May 05, 2010 | 23.22 | 23.96 | 23.11 | 23.15 | 8,984,487 | -1.28(-5.22%) |
May 04, 2010 | 25.51 | 25.57 | 24.28 | 24.42 | 1,010,906 | -1.48(-5.70%) |
May 03, 2010 | 25.40 | 26.02 | 25.17 | 25.90 | 4,037,364 | +0.80(+3.19%) |
Apr 30, 2010 | 25.92 | 26.31 | 24.99 | 25.10 | 4,028,369 | -0.87(-3.34%) |
Apr 29, 2010 | 25.56 | 26.00 | 25.52 | 25.97 | 2,868,725 | +0.62(+2.43%) |
Apr 28, 2010 | 25.37 | 25.68 | 24.94 | 25.35 | 3,604,365 | +0.14(+0.56%) |
Apr 27, 2010 | 25.89 | 26.05 | 25.17 | 25.21 | 5,528,560 | -0.96(-3.66%) |
Apr 26, 2010 | 26.52 | 26.63 | 26.12 | 26.17 | 3,590,284 | -0.16(-0.62%) |
Apr 23, 2010 | 26.27 | 26.60 | 26.01 | 26.33 | 6,059,433 | +0.20(+0.77%) |
Apr 22, 2010 | 25.05 | 26.19 | 24.99 | 26.13 | 5,925,109 | +0.73(+2.89%) |
Apr 21, 2010 | 25.40 | 26.32 | 25.20 | 25.40 | 14,821 | -0.70(-2.67%) |
Apr 20, 2010 | 25.60 | 26.81 | 25.57 | 26.09 | 1,954 | +1.78(+7.32%) |
Apr 19, 2010 | 24.41 | 24.72 | 23.90 | 24.31 | 6,463,183 | -0.23(-0.94%) |
Apr 16, 2010 | 24.50 | 24.68 | 23.85 | 24.54 | 6,750,949 | -0.14(-0.57%) |
Apr 15, 2010 | 24.19 | 25.22 | 24.13 | 24.68 | 6,506,511 | +0.31(+1.28%) |
Apr 14, 2010 | 24.22 | 24.38 | 23.96 | 24.37 | 4,651,293 | +0.13(+0.52%) |
Apr 13, 2010 | 23.61 | 24.31 | 23.56 | 24.25 | 6,240,133 | -0.05(-0.21%) |
Apr 12, 2010 | 24.48 | 24.48 | 24.10 | 24.30 | 4,341,589 | -0.13(-0.52%) |
Apr 09, 2010 | 23.62 | 24.50 | 23.58 | 24.42 | 9,428,262 | +0.81(+3.42%) |
Apr 08, 2010 | 23.02 | 23.63 | 22.78 | 23.61 | 4,938,062 | +0.45(+1.92%) |
Apr 07, 2010 | 23.18 | 23.31 | 22.89 | 23.17 | 4,642,542 | +0.01(+0.06%) |
Apr 06, 2010 | 23.00 | 23.46 | 22.86 | 23.16 | 7,533,449 | +0.76(+3.41%) |
Apr 05, 2010 | 21.38 | 23.49 | 21.25 | 22.39 | 14,010,524 | +1.34(+6.34%) |
Apr 01, 2010 | 20.95 | 21.06 | 21.06 | 21.06 | 4,411,729 | +0.23(+1.10%) |
Mar 31, 2010 | 21.00 | 21.14 | 20.72 | 20.83 | 3,404,336 | -0.34(-1.61%) |
Mar 30, 2010 | 21.03 | 21.22 | 20.67 | 21.17 | 3,846,007 | +0.16(+0.74%) |
Mar 29, 2010 | 20.86 | 21.03 | 20.68 | 21.01 | 4,085,000 | +0.30(+1.43%) |
Mar 26, 2010 | 20.60 | 21.03 | 20.48 | 20.71 | 2,842,169 | +0.14(+0.69%) |
Mar 25, 2010 | 20.83 | 21.06 | 20.51 | 20.57 | 4,858,547 | -0.05(-0.25%) |
Mar 24, 2010 | 21.06 | 21.09 | 20.50 | 20.63 | 4,923,873 | -0.50(-2.39%) |
Mar 23, 2010 | 21.34 | 21.44 | 21.00 | 21.13 | 4,359,640 | -0.22(-1.01%) |
Mar 22, 2010 | 20.77 | 21.40 | 20.66 | 21.34 | 3,908,293 | +0.34(+1.62%) |
Mar 19, 2010 | 21.03 | 21.26 | 20.77 | 21.00 | 5,284,315 | +0.05(+0.25%) |
Mar 18, 2010 | 20.85 | 21.13 | 20.77 | 20.95 | 4,701,158 | +0.04(+0.21%) |
Mar 17, 2010 | 21.08 | 21.14 | 20.72 | 20.91 | 6,144,371 | -0.13(-0.60%) |
Mar 16, 2010 | 19.66 | 21.50 | 19.59 | 21.03 | 24,815,362 | +1.37(+6.98%) |
Mar 15, 2010 | 19.59 | 19.73 | 19.53 | 19.66 | 3,365,324 | -0.26(-1.30%) |
Mar 12, 2010 | 19.96 | 19.98 | 19.69 | 19.92 | 2,710,450 | +0.06(+0.30%) |
Mar 11, 2010 | 19.89 | 20.08 | 19.70 | 19.86 | 3,915,970 | -0.14(-0.70%) |
Mar 10, 2010 | 19.77 | 20.51 | 19.73 | 20.00 | 4,432,673 | +0.21(+1.05%) |
Mar 09, 2010 | 19.68 | 19.99 | 19.49 | 19.79 | 2,703,478 | +0.04(+0.19%) |
Mar 08, 2010 | 19.82 | 20.34 | 19.64 | 19.76 | 3,409,294 | -0.14(-0.71%) |
Mar 05, 2010 | 19.04 | 19.96 | 18.93 | 19.90 | 5,561,296 | +1.03(+5.47%) |
Mar 04, 2010 | 18.63 | 18.93 | 18.58 | 18.87 | 2,521,325 | +0.24(+1.27%) |
Mar 03, 2010 | 18.58 | 18.79 | 18.44 | 18.63 | 2,903,489 | +0.14(+0.76%) |
Mar 02, 2010 | 18.53 | 18.64 | 18.33 | 18.49 | 2,424,018 | +0.05(+0.28%) |