Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.49 | 22.88 | 22.39 | 22.49 | 4,709,697 | -0.25(-1.09%) |
May 27, 2010 | 22.27 | 22.76 | 22.22 | 22.74 | 6,793,798 | +0.77(+3.53%) |
May 26, 2010 | 22.15 | 22.36 | 21.94 | 21.97 | 9,140,081 | +0.01(+0.05%) |
May 25, 2010 | 21.30 | 21.98 | 21.01 | 21.96 | 364 | +0.12(+0.53%) |
May 24, 2010 | 21.99 | 22.14 | 21.80 | 21.84 | 6,061,709 | -0.21(-0.97%) |
May 21, 2010 | 21.35 | 22.09 | 21.20 | 22.05 | 10,752,204 | +0.28(+1.29%) |
May 20, 2010 | 21.89 | 22.20 | 21.77 | 21.77 | 3,286 | -0.66(-2.96%) |
May 19, 2010 | 22.47 | 22.61 | 22.06 | 22.44 | 6,830,035 | -0.14(-0.61%) |
May 18, 2010 | 22.93 | 23.13 | 22.53 | 22.58 | 188,424 | -0.02(-0.07%) |
May 17, 2010 | 22.30 | 22.66 | 22.15 | 22.59 | 11,868,415 | +0.31(+1.38%) |
May 14, 2010 | 22.28 | 22.70 | 22.10 | 22.28 | 8,061,770 | -0.49(-2.15%) |
May 13, 2010 | 23.27 | 23.43 | 22.75 | 22.77 | 546 | -0.52(-2.24%) |
May 12, 2010 | 23.17 | 23.34 | 22.94 | 23.30 | 7,761,839 | +0.33(+1.44%) |
May 11, 2010 | 23.18 | 23.32 | 22.88 | 22.97 | 364 | -0.15(-0.64%) |
May 10, 2010 | 22.94 | 23.18 | 22.92 | 23.11 | 14,706,125 | +1.36(+6.24%) |
May 07, 2010 | 21.86 | 22.19 | 21.29 | 21.76 | 12,672,204 | +0.18(+0.81%) |
May 06, 2010 | 21.58 | 22.80 | 20.62 | 21.58 | 364 | -0.97(-4.28%) |
May 05, 2010 | 22.61 | 22.97 | 22.50 | 22.55 | 7,601,927 | -0.35(-1.52%) |
May 04, 2010 | 23.52 | 23.52 | 22.82 | 22.89 | 182 | -0.76(-3.23%) |
May 03, 2010 | 23.42 | 23.74 | 23.36 | 23.66 | 5,016,598 | +0.36(+1.53%) |
Apr 30, 2010 | 23.54 | 23.59 | 23.21 | 23.30 | 7,204,395 | -0.19(-0.82%) |
Apr 29, 2010 | 23.36 | 23.70 | 23.35 | 23.49 | 6,582,948 | +0.23(+0.99%) |
Apr 28, 2010 | 23.56 | 23.60 | 23.06 | 23.26 | 8,818,990 | -0.24(-1.01%) |
Apr 27, 2010 | 24.08 | 24.10 | 23.39 | 23.50 | 546 | -0.64(-2.64%) |
Apr 26, 2010 | 23.91 | 24.17 | 23.88 | 24.14 | 8,176,871 | +0.27(+1.15%) |
Apr 23, 2010 | 23.77 | 23.88 | 23.59 | 23.86 | 5,851,582 | +0.14(+0.60%) |
Apr 22, 2010 | 23.61 | 23.77 | 23.48 | 23.72 | 7,245,951 | +0.04(+0.16%) |
Apr 21, 2010 | 23.67 | 23.82 | 23.49 | 23.68 | 37,064 | +0.01(+0.02%) |
Apr 20, 2010 | 23.57 | 23.69 | 23.36 | 23.67 | 7,124,447 | +0.23(+0.98%) |
Apr 19, 2010 | 23.45 | 23.55 | 23.26 | 23.44 | 8,071,241 | -0.01(-0.05%) |
Apr 16, 2010 | 23.34 | 23.48 | 23.09 | 23.45 | 16,747,709 | -0.04(-0.19%) |
Apr 15, 2010 | 23.23 | 24.04 | 23.21 | 23.50 | 20,646,306 | +0.60(+2.64%) |
Apr 14, 2010 | 22.60 | 22.98 | 22.57 | 22.89 | 16,446,949 | +0.40(+1.78%) |
Apr 13, 2010 | 22.35 | 22.58 | 22.19 | 22.49 | 13,041,849 | +0.21(+0.93%) |
Apr 12, 2010 | 22.36 | 22.47 | 22.24 | 22.29 | 9,132,498 | +0.04(+0.20%) |
Apr 09, 2010 | 21.98 | 22.24 | 21.87 | 22.24 | 7,197,358 | +0.34(+1.57%) |
Apr 08, 2010 | 21.92 | 21.97 | 21.74 | 21.90 | 7,451,669 | -0.04(-0.20%) |
Apr 07, 2010 | 21.77 | 22.01 | 21.72 | 21.94 | 8,671,988 | +0.19(+0.88%) |
Apr 06, 2010 | 21.85 | 21.90 | 21.72 | 21.75 | 10,978,650 | -0.22(-1.00%) |
Apr 05, 2010 | 21.56 | 22.00 | 21.47 | 21.97 | 10,424,952 | +0.55(+2.55%) |
Apr 01, 2010 | 21.03 | 21.42 | 21.42 | 21.42 | 9,270,265 | +0.48(+2.27%) |
Mar 31, 2010 | 20.89 | 21.00 | 20.76 | 20.95 | 5,990,313 | -0.03(-0.13%) |
Mar 30, 2010 | 20.86 | 21.03 | 20.82 | 20.97 | 5,923,200 | +0.11(+0.52%) |
Mar 29, 2010 | 21.03 | 21.10 | 20.71 | 20.86 | 6,626,992 | -0.05(-0.23%) |
Mar 26, 2010 | 20.86 | 20.98 | 20.82 | 20.91 | 4,323,082 | +0.12(+0.58%) |
Mar 25, 2010 | 20.87 | 21.01 | 20.79 | 20.79 | 6,372,579 | +0.07(+0.34%) |
Mar 24, 2010 | 20.92 | 20.92 | 20.71 | 20.72 | 6,777,138 | -0.18(-0.86%) |
Mar 23, 2010 | 20.95 | 20.99 | 20.76 | 20.90 | 6,177,519 | +0.05(+0.26%) |
Mar 22, 2010 | 20.65 | 20.90 | 20.65 | 20.85 | 5,611,466 | +0.11(+0.55%) |
Mar 19, 2010 | 20.93 | 21.07 | 20.69 | 20.73 | 11,310,510 | -0.11(-0.55%) |
Mar 18, 2010 | 21.06 | 21.11 | 20.82 | 20.85 | 8,963,540 | -0.27(-1.27%) |
Mar 17, 2010 | 20.57 | 21.24 | 20.55 | 21.12 | 12,937,849 | +0.55(+2.68%) |
Mar 16, 2010 | 20.60 | 20.62 | 20.38 | 20.56 | 5,241,259 | -0.03(-0.13%) |
Mar 15, 2010 | 20.38 | 20.59 | 20.38 | 20.59 | 5,829,778 | +0.11(+0.56%) |
Mar 12, 2010 | 20.49 | 20.55 | 20.27 | 20.48 | 9,001,334 | +0.09(+0.46%) |
Mar 11, 2010 | 20.10 | 20.43 | 20.06 | 20.38 | 6,729,477 | +0.23(+1.14%) |
Mar 10, 2010 | 20.05 | 20.20 | 19.93 | 20.15 | 9,367,981 | +0.15(+0.76%) |
Mar 09, 2010 | 19.78 | 20.21 | 19.70 | 20.00 | 19,499,492 | +0.65(+3.36%) |
Mar 08, 2010 | 19.18 | 19.48 | 19.14 | 19.35 | 9,029,966 | +0.30(+1.55%) |
Mar 05, 2010 | 18.65 | 19.08 | 18.57 | 19.06 | 10,136,298 | +0.46(+2.50%) |
Mar 04, 2010 | 18.56 | 18.70 | 18.44 | 18.59 | 5,418,322 | +0.03(+0.15%) |
Mar 03, 2010 | 18.67 | 18.73 | 18.50 | 18.56 | 5,086,828 | -0.06(-0.32%) |
Mar 02, 2010 | 18.60 | 18.66 | 18.52 | 18.62 | 8,910,424 | +0.11(+0.59%) |