Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.82 | 21.32 | 20.64 | 20.82 | 12,304,988 | -0.26(-1.23%) |
May 27, 2010 | 20.19 | 21.08 | 20.16 | 21.07 | 14,402,776 | +1.41(+7.20%) |
May 26, 2010 | 20.06 | 20.22 | 19.59 | 19.66 | 1,609 | +0.11(+0.56%) |
May 25, 2010 | 19.16 | 19.59 | 18.89 | 19.55 | 439 | -0.20(-1.00%) |
May 24, 2010 | 20.12 | 20.14 | 19.71 | 19.75 | 16,603,850 | -0.36(-1.77%) |
May 21, 2010 | 19.11 | 20.19 | 19.07 | 20.10 | 22,033,214 | +0.62(+3.19%) |
May 20, 2010 | 19.65 | 19.75 | 19.13 | 19.48 | 3,658 | -0.96(-4.68%) |
May 19, 2010 | 20.35 | 20.50 | 19.79 | 20.44 | 18,909,422 | -0.23(-1.12%) |
May 18, 2010 | 21.27 | 21.48 | 20.62 | 20.67 | 292 | +0.03(+0.13%) |
May 17, 2010 | 21.20 | 21.31 | 20.19 | 20.64 | 15,192,454 | -0.53(-2.52%) |
May 14, 2010 | 21.18 | 21.57 | 20.91 | 21.18 | 12,237,679 | -0.71(-3.25%) |
May 13, 2010 | 22.00 | 22.20 | 21.73 | 21.89 | 9,933,958 | -0.12(-0.56%) |
May 12, 2010 | 21.53 | 22.07 | 21.53 | 22.01 | 13,500,322 | +0.62(+2.91%) |
May 11, 2010 | 21.87 | 21.93 | 21.37 | 21.39 | 292 | -0.37(-1.70%) |
May 10, 2010 | 21.84 | 21.92 | 21.51 | 21.76 | 17,577,808 | +0.86(+4.12%) |
May 07, 2010 | 20.93 | 21.06 | 20.06 | 20.90 | 24,058,490 | +0.26(+1.26%) |
May 06, 2010 | 20.60 | 21.73 | 19.61 | 20.64 | 1,345,985 | -1.03(-4.73%) |
May 05, 2010 | 21.83 | 22.30 | 21.53 | 21.66 | 23,451,910 | -1.28(-5.57%) |
May 04, 2010 | 23.26 | 23.85 | 22.88 | 22.94 | 24,119,334 | -0.51(-2.16%) |
May 03, 2010 | 23.77 | 23.77 | 23.19 | 23.45 | 12,329,020 | +0.10(+0.41%) |
Apr 30, 2010 | 23.22 | 23.71 | 23.20 | 23.35 | 14,676,526 | +0.16(+0.68%) |
Apr 29, 2010 | 23.08 | 23.54 | 23.05 | 23.19 | 11,316,792 | +0.42(+1.86%) |
Apr 28, 2010 | 23.01 | 23.10 | 22.63 | 22.77 | 12,054,244 | -0.05(-0.21%) |
Apr 27, 2010 | 23.15 | 23.60 | 22.74 | 22.82 | 11,393,768 | -0.63(-2.68%) |
Apr 26, 2010 | 23.56 | 23.77 | 23.38 | 23.45 | 6,588,518 | -0.17(-0.72%) |
Apr 23, 2010 | 23.10 | 23.69 | 22.87 | 23.62 | 8,717,450 | +0.49(+2.10%) |
Apr 22, 2010 | 22.96 | 23.40 | 22.69 | 23.13 | 8,656,656 | -0.13(-0.56%) |
Apr 21, 2010 | 23.55 | 23.60 | 23.07 | 23.26 | 292 | -0.18(-0.76%) |
Apr 20, 2010 | 23.40 | 23.75 | 23.35 | 23.44 | 464,896 | +0.55(+2.42%) |
Apr 19, 2010 | 22.22 | 22.91 | 22.01 | 22.89 | 13,565,703 | +0.14(+0.60%) |
Apr 16, 2010 | 23.52 | 23.57 | 22.67 | 22.75 | 15,056,476 | -0.99(-4.17%) |
Apr 15, 2010 | 23.97 | 24.12 | 23.69 | 23.74 | 7,316,083 | -0.24(-1.00%) |
Apr 14, 2010 | 24.04 | 24.31 | 23.82 | 23.98 | 9,784,466 | +0.21(+0.89%) |
Apr 13, 2010 | 23.49 | 23.83 | 23.38 | 23.77 | 12,753,759 | -0.19(-0.80%) |
Apr 12, 2010 | 23.90 | 24.25 | 23.88 | 23.96 | 8,339,003 | -0.16(-0.68%) |
Apr 09, 2010 | 24.11 | 24.40 | 23.89 | 24.12 | 15,073,003 | +0.03(+0.14%) |
Apr 08, 2010 | 23.23 | 24.19 | 22.69 | 24.09 | 17,245,438 | +0.59(+2.50%) |
Apr 07, 2010 | 23.82 | 23.91 | 23.38 | 23.50 | 14,001,003 | -0.49(-2.05%) |
Apr 06, 2010 | 23.99 | 24.40 | 23.94 | 23.99 | 12,654,473 | +0.06(+0.26%) |
Apr 05, 2010 | 23.69 | 24.01 | 23.53 | 23.93 | 18,864,466 | +0.66(+2.85%) |
Apr 01, 2010 | 22.64 | 23.27 | 23.27 | 23.27 | 20,215,310 | +1.03(+4.64%) |
Mar 31, 2010 | 22.28 | 22.45 | 22.05 | 22.24 | 11,331,069 | +0.18(+0.81%) |
Mar 30, 2010 | 21.46 | 22.13 | 21.42 | 22.06 | 15,718,439 | +0.68(+3.16%) |
Mar 29, 2010 | 20.78 | 21.42 | 20.78 | 21.38 | 12,988,097 | +0.88(+4.30%) |
Mar 26, 2010 | 20.65 | 20.75 | 20.36 | 20.50 | 11,449,973 | -0.10(-0.50%) |
Mar 25, 2010 | 20.97 | 21.12 | 20.58 | 20.60 | 10,299,117 | -0.20(-0.99%) |
Mar 24, 2010 | 20.91 | 20.97 | 20.73 | 20.81 | 6,846,809 | -0.30(-1.42%) |
Mar 23, 2010 | 20.92 | 21.14 | 20.82 | 21.11 | 7,745,569 | +0.19(+0.91%) |
Mar 22, 2010 | 20.90 | 21.12 | 20.72 | 20.92 | 9,885,413 | -0.30(-1.42%) |
Mar 19, 2010 | 21.77 | 21.79 | 21.18 | 21.22 | 12,532,266 | -0.46(-2.11%) |
Mar 18, 2010 | 21.78 | 21.91 | 21.45 | 21.68 | 12,921,720 | -0.04(-0.19%) |
Mar 17, 2010 | 21.11 | 21.92 | 21.21 | 21.72 | 17,280,334 | +0.61(+2.88%) |
Mar 16, 2010 | 21.03 | 21.14 | 20.89 | 21.11 | 12,020,379 | +0.31(+1.51%) |
Mar 15, 2010 | 20.79 | 20.82 | 20.71 | 20.79 | 8,935,283 | -0.53(-2.47%) |
Mar 12, 2010 | 21.39 | 21.45 | 21.23 | 21.32 | 11,282,033 | +0.20(+0.97%) |
Mar 11, 2010 | 21.01 | 21.12 | 20.84 | 21.12 | 7,038,901 | +0.10(+0.49%) |
Mar 10, 2010 | 20.94 | 21.14 | 20.82 | 21.01 | 9,231,620 | +0.12(+0.56%) |
Mar 09, 2010 | 21.14 | 21.18 | 20.77 | 20.90 | 11,669,595 | -0.38(-1.80%) |
Mar 08, 2010 | 21.39 | 21.55 | 21.09 | 21.28 | 7,434,470 | +0.18(+0.84%) |
Mar 05, 2010 | 21.19 | 21.34 | 20.94 | 21.10 | 12,638,377 | +0.15(+0.72%) |
Mar 04, 2010 | 20.98 | 21.14 | 20.63 | 20.95 | 11,397,836 | +0.04(+0.20%) |
Mar 03, 2010 | 20.74 | 21.07 | 20.71 | 20.91 | 12,495,917 | +0.47(+2.31%) |
Mar 02, 2010 | 20.38 | 20.74 | 20.16 | 20.44 | 11,748,684 | +0.40(+1.98%) |