Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.80 | 17.04 | 16.69 | 16.80 | 28,672,978 | -0.29(-1.67%) |
May 27, 2010 | 17.39 | 17.43 | 16.90 | 17.08 | 42,156,172 | +0.07(+0.39%) |
May 26, 2010 | 17.19 | 17.43 | 17.01 | 17.02 | 8,842 | +0.10(+0.59%) |
May 25, 2010 | 16.94 | 17.12 | 16.64 | 16.92 | 30,127 | -0.37(-2.12%) |
May 24, 2010 | 17.49 | 17.67 | 17.10 | 17.28 | 44,369,920 | +0.08(+0.47%) |
May 21, 2010 | 16.70 | 17.62 | 16.70 | 17.20 | 85,864,536 | +0.32(+1.90%) |
May 20, 2010 | 17.13 | 17.36 | 16.81 | 16.88 | 492,084 | -0.03(-0.21%) |
May 19, 2010 | 16.39 | 17.20 | 16.39 | 16.92 | 141,938,992 | +0.67(+4.11%) |
May 18, 2010 | 17.41 | 17.62 | 15.83 | 16.25 | 3,965,497 | -1.07(-6.18%) |
May 17, 2010 | 18.26 | 18.37 | 17.08 | 17.32 | 97,644,008 | -0.59(-3.30%) |
May 14, 2010 | 17.91 | 18.52 | 17.60 | 17.91 | 183,158,928 | -1.96(-9.88%) |
May 13, 2010 | 19.91 | 20.40 | 19.60 | 19.88 | 34,230,040 | +0.01(+0.06%) |
May 12, 2010 | 19.72 | 20.30 | 19.65 | 19.86 | 40,039,116 | +0.36(+1.84%) |
May 11, 2010 | 19.45 | 19.71 | 19.42 | 19.50 | 431 | -0.42(-2.13%) |
May 10, 2010 | 20.11 | 20.17 | 19.91 | 19.93 | 37,869,988 | +0.86(+4.50%) |
May 07, 2010 | 19.25 | 19.51 | 18.71 | 19.07 | 49,112,428 | -0.15(-0.76%) |
May 06, 2010 | 19.90 | 20.06 | 17.59 | 19.22 | 195,483 | -0.70(-3.52%) |
May 05, 2010 | 20.11 | 20.38 | 19.89 | 19.92 | 40,100,160 | -0.56(-2.74%) |
May 04, 2010 | 20.71 | 21.08 | 20.42 | 20.48 | 9,794 | -0.21(-1.01%) |
May 03, 2010 | 20.99 | 21.15 | 20.49 | 20.69 | 33,461,508 | -0.22(-1.06%) |
Apr 30, 2010 | 21.62 | 21.64 | 20.86 | 20.91 | 27,053,818 | -0.60(-2.79%) |
Apr 29, 2010 | 21.73 | 21.92 | 21.34 | 21.51 | 31,722,412 | -0.18(-0.84%) |
Apr 28, 2010 | 21.72 | 21.80 | 21.39 | 21.69 | 21,999,514 | +0.15(+0.71%) |
Apr 27, 2010 | 22.24 | 22.30 | 21.53 | 21.54 | 10,907 | -0.71(-3.18%) |
Apr 26, 2010 | 22.49 | 22.53 | 22.14 | 22.25 | 19,712,800 | -0.14(-0.61%) |
Apr 23, 2010 | 22.30 | 22.44 | 22.07 | 22.39 | 13,485,744 | +0.34(+1.52%) |
Apr 22, 2010 | 21.51 | 22.06 | 21.43 | 22.05 | 15,812,153 | +0.47(+2.16%) |
Apr 21, 2010 | 21.87 | 21.87 | 21.52 | 21.58 | 431 | -0.21(-0.98%) |
Apr 20, 2010 | 21.70 | 21.81 | 21.44 | 21.80 | 2,075 | +0.22(+1.00%) |
Apr 19, 2010 | 21.60 | 21.83 | 21.34 | 21.58 | 13,576,644 | -0.17(-0.78%) |
Apr 16, 2010 | 21.80 | 22.00 | 21.51 | 21.75 | 20,260,530 | -0.14(-0.64%) |
Apr 15, 2010 | 21.87 | 22.08 | 21.77 | 21.89 | 22,262,554 | +0.04(+0.20%) |
Apr 14, 2010 | 21.59 | 21.89 | 21.52 | 21.85 | 18,692,962 | +0.34(+1.58%) |
Apr 13, 2010 | 21.65 | 21.74 | 21.36 | 21.50 | 12,335,240 | -0.09(-0.43%) |
Apr 12, 2010 | 21.57 | 21.67 | 21.44 | 21.60 | 10,056,963 | +0.16(+0.72%) |
Apr 09, 2010 | 21.31 | 21.46 | 21.24 | 21.44 | 10,320,189 | +0.24(+1.13%) |
Apr 08, 2010 | 21.01 | 21.34 | 20.97 | 21.20 | 11,617,497 | +0.18(+0.86%) |
Apr 07, 2010 | 21.44 | 21.44 | 21.00 | 21.02 | 15,911,386 | -0.39(-1.83%) |
Apr 06, 2010 | 21.33 | 21.63 | 21.28 | 21.41 | 14,900,488 | -0.17(-0.81%) |
Apr 05, 2010 | 21.57 | 21.60 | 21.34 | 21.59 | 16,572,294 | +0.14(+0.65%) |
Apr 01, 2010 | 21.25 | 21.45 | 21.45 | 21.45 | 75,356,048 | +0.35(+1.67%) |
Mar 31, 2010 | 21.02 | 21.37 | 20.98 | 21.10 | 13,488,294 | +0.01(+0.03%) |
Mar 30, 2010 | 20.97 | 21.28 | 20.94 | 21.09 | 17,616,062 | +0.18(+0.84%) |
Mar 29, 2010 | 20.99 | 21.13 | 20.89 | 20.91 | 12,010,522 | -0.00(-0.01%) |
Mar 26, 2010 | 21.03 | 21.15 | 20.78 | 20.92 | 14,604,805 | -0.04(-0.18%) |
Mar 25, 2010 | 20.78 | 21.27 | 20.74 | 20.95 | 21,955,320 | +0.38(+1.87%) |
Mar 24, 2010 | 20.77 | 20.84 | 20.53 | 20.57 | 16,840,322 | -0.29(-1.37%) |
Mar 23, 2010 | 20.74 | 20.93 | 20.68 | 20.85 | 14,579,926 | +0.17(+0.83%) |
Mar 22, 2010 | 20.49 | 20.80 | 20.44 | 20.68 | 17,986,534 | +0.09(+0.45%) |
Mar 19, 2010 | 20.98 | 21.03 | 20.55 | 20.59 | 26,130,448 | -0.30(-1.43%) |
Mar 18, 2010 | 21.21 | 21.28 | 20.88 | 20.89 | 20,242,892 | -0.32(-1.51%) |
Mar 17, 2010 | 21.35 | 21.42 | 21.15 | 21.21 | 15,948,787 | -0.03(-0.15%) |
Mar 16, 2010 | 21.48 | 21.53 | 21.17 | 21.24 | 20,568,726 | -0.18(-0.82%) |
Mar 15, 2010 | 21.39 | 21.46 | 21.30 | 21.42 | 22,363,220 | -0.19(-0.90%) |
Mar 12, 2010 | 21.59 | 21.70 | 21.47 | 21.61 | 30,897,278 | +0.12(+0.55%) |
Mar 11, 2010 | 21.08 | 21.62 | 21.04 | 21.49 | 59,478,912 | +0.28(+1.33%) |
Mar 10, 2010 | 20.80 | 21.28 | 20.75 | 21.21 | 30,677,204 | +0.15(+0.72%) |
Mar 09, 2010 | 20.92 | 21.25 | 20.83 | 21.06 | 39,578,712 | +0.06(+0.26%) |
Mar 08, 2010 | 20.50 | 21.07 | 20.42 | 21.00 | 33,720,216 | +0.49(+2.40%) |
Mar 05, 2010 | 20.26 | 20.52 | 20.19 | 20.51 | 21,042,798 | +0.34(+1.69%) |
Mar 04, 2010 | 20.12 | 20.27 | 19.96 | 20.17 | 15,723,867 | +0.06(+0.28%) |
Mar 03, 2010 | 20.07 | 20.21 | 19.99 | 20.12 | 14,732,736 | +0.08(+0.40%) |
Mar 02, 2010 | 20.12 | 20.16 | 19.99 | 20.04 | 13,916,438 | -0.09(-0.43%) |