Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.83 | 19.22 | 18.65 | 18.83 | 9,192,680 | -0.34(-1.76%) |
May 27, 2010 | 18.48 | 19.18 | 18.33 | 19.17 | 10,168,370 | +1.30(+7.27%) |
May 26, 2010 | 18.48 | 18.81 | 17.84 | 17.87 | 133 | -0.26(-1.45%) |
May 25, 2010 | 17.18 | 18.23 | 16.97 | 18.13 | 4,535 | +0.19(+1.09%) |
May 24, 2010 | 18.32 | 18.55 | 17.86 | 17.94 | 12,108,406 | -0.28(-1.56%) |
May 21, 2010 | 17.29 | 18.34 | 17.26 | 18.22 | 17,396,342 | +0.50(+2.83%) |
May 20, 2010 | 17.70 | 18.30 | 17.61 | 17.72 | 20,512 | -1.33(-7.00%) |
May 19, 2010 | 18.78 | 19.64 | 18.58 | 19.06 | 12,136,055 | +0.14(+0.71%) |
May 18, 2010 | 19.81 | 19.96 | 18.87 | 18.92 | 31,110 | -0.54(-2.77%) |
May 17, 2010 | 19.64 | 19.90 | 18.87 | 19.46 | 9,418,671 | -0.19(-0.95%) |
May 14, 2010 | 19.65 | 19.96 | 19.34 | 19.65 | 9,402,945 | -0.43(-2.17%) |
May 13, 2010 | 20.37 | 20.54 | 20.08 | 20.08 | 6,382,237 | -0.40(-1.98%) |
May 12, 2010 | 20.30 | 20.54 | 20.06 | 20.49 | 6,380,213 | +0.44(+2.21%) |
May 11, 2010 | 20.50 | 20.56 | 19.94 | 20.05 | 12,272 | -0.21(-1.04%) |
May 10, 2010 | 20.20 | 20.28 | 19.93 | 20.26 | 15,626,792 | +1.29(+6.80%) |
May 07, 2010 | 19.21 | 19.93 | 18.65 | 18.97 | 24,556,326 | -0.58(-2.99%) |
May 06, 2010 | 19.54 | 21.04 | 17.99 | 19.55 | 4,576 | -0.78(-3.84%) |
May 05, 2010 | 20.85 | 21.32 | 20.33 | 20.33 | 12,719,237 | -0.40(-1.95%) |
May 04, 2010 | 21.36 | 21.39 | 20.59 | 20.74 | 31,865 | -1.00(-4.59%) |
May 03, 2010 | 21.64 | 21.90 | 21.49 | 21.73 | 9,373,947 | +0.31(+1.47%) |
Apr 30, 2010 | 22.10 | 22.10 | 21.27 | 21.42 | 11,481,755 | -0.80(-3.61%) |
Apr 29, 2010 | 21.96 | 22.38 | 21.63 | 22.22 | 12,741,891 | +0.54(+2.49%) |
Apr 28, 2010 | 21.56 | 21.98 | 21.37 | 21.68 | 10,241,135 | +0.35(+1.65%) |
Apr 27, 2010 | 22.04 | 22.18 | 21.22 | 21.33 | 21,747 | -0.88(-3.95%) |
Apr 26, 2010 | 22.29 | 22.83 | 22.05 | 22.20 | 15,598,789 | +0.04(+0.20%) |
Apr 23, 2010 | 21.66 | 22.19 | 21.42 | 22.16 | 9,572,963 | +0.52(+2.43%) |
Apr 22, 2010 | 21.28 | 21.66 | 21.15 | 21.63 | 10,342,784 | +0.08(+0.38%) |
Apr 21, 2010 | 21.55 | 21.58 | 21.14 | 21.55 | 25,678 | -0.02(-0.07%) |
Apr 20, 2010 | 20.84 | 21.57 | 20.77 | 21.57 | 17,797 | +0.88(+4.24%) |
Apr 19, 2010 | 20.08 | 20.72 | 19.92 | 20.69 | 11,085,134 | +0.43(+2.15%) |
Apr 16, 2010 | 20.71 | 20.98 | 20.00 | 20.26 | 14,242,443 | -0.56(-2.70%) |
Apr 15, 2010 | 20.99 | 21.10 | 20.68 | 20.82 | 13,058,383 | -0.28(-1.35%) |
Apr 14, 2010 | 21.09 | 21.12 | 20.91 | 21.10 | 19,834,520 | +0.14(+0.68%) |
Apr 13, 2010 | 20.77 | 21.00 | 20.72 | 20.96 | 11,196,454 | +0.05(+0.25%) |
Apr 12, 2010 | 21.08 | 21.18 | 20.65 | 20.91 | 13,475,050 | -0.08(-0.39%) |
Apr 09, 2010 | 21.52 | 21.61 | 20.89 | 20.99 | 10,391,972 | -0.41(-1.93%) |
Apr 08, 2010 | 21.24 | 21.48 | 21.04 | 21.40 | 8,033,194 | +0.04(+0.18%) |
Apr 07, 2010 | 21.55 | 21.76 | 21.15 | 21.36 | 13,128,822 | -0.40(-1.83%) |
Apr 06, 2010 | 21.95 | 22.05 | 21.69 | 21.76 | 8,384,155 | -0.29(-1.33%) |
Apr 05, 2010 | 21.94 | 22.10 | 21.70 | 22.05 | 6,834,946 | +0.40(+1.87%) |
Apr 01, 2010 | 21.67 | 21.65 | 21.65 | 21.65 | 12,114,813 | +0.34(+1.62%) |
Mar 31, 2010 | 21.00 | 21.50 | 20.88 | 21.30 | 28,996,508 | +0.28(+1.36%) |
Mar 30, 2010 | 21.00 | 21.12 | 20.89 | 21.02 | 10,372,384 | -0.11(-0.50%) |
Mar 29, 2010 | 21.11 | 21.16 | 20.67 | 21.12 | 10,103,372 | +0.16(+0.75%) |
Mar 26, 2010 | 20.86 | 21.36 | 20.80 | 20.97 | 14,362,676 | +0.09(+0.43%) |
Mar 25, 2010 | 21.25 | 21.45 | 20.82 | 20.88 | 18,884,520 | -0.22(-1.03%) |
Mar 24, 2010 | 20.75 | 21.29 | 20.63 | 21.09 | 13,836,521 | +0.21(+1.01%) |
Mar 23, 2010 | 20.80 | 20.92 | 20.52 | 20.89 | 12,295,588 | +0.17(+0.83%) |
Mar 22, 2010 | 20.25 | 20.85 | 20.17 | 20.71 | 19,976,174 | +0.28(+1.36%) |
Mar 19, 2010 | 20.92 | 20.98 | 20.17 | 20.44 | 25,538,020 | -0.43(-2.08%) |
Mar 18, 2010 | 21.48 | 21.55 | 20.74 | 20.87 | 78,237,216 | -0.55(-2.59%) |
Mar 17, 2010 | 21.18 | 21.83 | 21.14 | 21.42 | 32,559,800 | +0.99(+4.84%) |
Mar 16, 2010 | 20.07 | 20.46 | 19.84 | 20.44 | 9,498,173 | +0.33(+1.64%) |
Mar 15, 2010 | 19.89 | 20.14 | 19.56 | 20.11 | 9,658,702 | +0.05(+0.26%) |
Mar 12, 2010 | 20.64 | 20.68 | 19.99 | 20.05 | 7,946,840 | -0.40(-1.98%) |
Mar 11, 2010 | 20.29 | 20.63 | 20.26 | 20.46 | 7,049,957 | +0.02(+0.11%) |
Mar 10, 2010 | 19.90 | 20.58 | 19.84 | 20.44 | 11,113,312 | +0.51(+2.56%) |
Mar 09, 2010 | 20.35 | 20.37 | 19.87 | 19.93 | 9,270,285 | -0.53(-2.60%) |
Mar 08, 2010 | 20.32 | 20.53 | 20.02 | 20.46 | 7,124,731 | +0.32(+1.60%) |
Mar 05, 2010 | 19.94 | 20.29 | 19.70 | 20.14 | 9,912,443 | +0.38(+1.94%) |
Mar 04, 2010 | 19.01 | 19.81 | 18.91 | 19.75 | 11,848,035 | +0.74(+3.90%) |
Mar 03, 2010 | 19.33 | 19.42 | 18.91 | 19.01 | 8,962,052 | -0.31(-1.63%) |
Mar 02, 2010 | 18.76 | 19.45 | 18.53 | 19.33 | 18,861,312 | +0.73(+3.91%) |