Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.01 | 20.40 | 19.99 | 20.01 | 7,805,512 | -0.35(-1.70%) |
May 27, 2010 | 19.84 | 20.38 | 19.79 | 20.36 | 9,152,207 | +0.76(+3.89%) |
May 26, 2010 | 20.06 | 20.19 | 19.51 | 19.60 | 8,896,002 | -0.27(-1.38%) |
May 25, 2010 | 19.46 | 19.92 | 19.21 | 19.87 | 12,386,340 | +0.01(+0.04%) |
May 24, 2010 | 20.65 | 20.70 | 19.84 | 19.86 | 11,510,776 | -1.10(-5.24%) |
May 21, 2010 | 19.88 | 21.05 | 19.78 | 20.96 | 14,473,800 | +0.75(+3.72%) |
May 20, 2010 | 20.13 | 20.80 | 20.00 | 20.21 | 19,913 | -0.97(-4.56%) |
May 19, 2010 | 21.08 | 21.43 | 20.75 | 21.17 | 7,523,659 | -0.00(-0.01%) |
May 18, 2010 | 21.98 | 22.08 | 21.04 | 21.18 | 10,630,447 | -0.57(-2.64%) |
May 17, 2010 | 21.64 | 22.07 | 21.29 | 21.75 | 9,340,485 | +0.10(+0.48%) |
May 14, 2010 | 21.65 | 22.14 | 21.43 | 21.65 | 8,428,847 | -0.70(-3.15%) |
May 13, 2010 | 22.53 | 22.71 | 22.34 | 22.35 | 6,113,536 | -0.36(-1.57%) |
May 12, 2010 | 22.38 | 22.75 | 22.26 | 22.71 | 9,280,969 | +0.37(+1.64%) |
May 11, 2010 | 22.51 | 22.59 | 22.21 | 22.34 | 7,662,752 | -0.30(-1.34%) |
May 10, 2010 | 22.30 | 22.65 | 22.17 | 22.64 | 7,943,125 | +1.32(+6.18%) |
May 07, 2010 | 21.88 | 21.93 | 21.08 | 21.32 | 15,223,441 | -0.53(-2.44%) |
May 06, 2010 | 22.45 | 23.29 | 20.40 | 21.86 | 7,567 | -0.95(-4.18%) |
May 05, 2010 | 23.02 | 23.30 | 22.78 | 22.81 | 5,509,846 | -0.31(-1.35%) |
May 04, 2010 | 23.50 | 23.59 | 22.98 | 23.12 | 6,034,199 | -0.80(-3.35%) |
May 03, 2010 | 23.71 | 24.02 | 23.59 | 23.92 | 3,200,559 | +0.33(+1.40%) |
Apr 30, 2010 | 24.00 | 24.23 | 23.57 | 23.59 | 5,423,662 | -0.55(-2.28%) |
Apr 29, 2010 | 23.53 | 24.21 | 23.49 | 24.14 | 6,966,178 | +0.84(+3.63%) |
Apr 28, 2010 | 23.30 | 23.53 | 22.95 | 23.30 | 7,862,871 | +0.25(+1.09%) |
Apr 27, 2010 | 23.70 | 23.83 | 23.03 | 23.05 | 6,433,703 | -0.74(-3.12%) |
Apr 26, 2010 | 24.38 | 24.38 | 23.77 | 23.79 | 6,112,855 | -0.62(-2.53%) |
Apr 23, 2010 | 23.99 | 24.46 | 23.99 | 24.41 | 6,138,307 | +0.49(+2.06%) |
Apr 22, 2010 | 23.86 | 23.98 | 23.67 | 23.92 | 8,138,686 | -0.15(-0.61%) |
Apr 21, 2010 | 24.06 | 24.39 | 23.84 | 24.06 | 31,544 | -0.30(-1.21%) |
Apr 20, 2010 | 24.57 | 24.57 | 24.17 | 24.36 | 6,606,438 | +0.03(+0.14%) |
Apr 19, 2010 | 23.98 | 24.42 | 23.86 | 24.32 | 4,800,258 | +0.16(+0.65%) |
Apr 16, 2010 | 24.67 | 24.74 | 23.85 | 24.17 | 6,765,799 | -0.57(-2.32%) |
Apr 15, 2010 | 24.72 | 24.87 | 24.54 | 24.74 | 5,160,997 | -0.01(-0.04%) |
Apr 14, 2010 | 24.36 | 24.77 | 24.22 | 24.75 | 6,838,073 | +0.51(+2.09%) |
Apr 13, 2010 | 23.48 | 24.33 | 23.42 | 24.24 | 10,146,505 | +0.77(+3.28%) |
Apr 12, 2010 | 23.34 | 23.58 | 23.33 | 23.48 | 6,228,319 | +0.05(+0.21%) |
Apr 09, 2010 | 23.17 | 23.48 | 23.17 | 23.43 | 4,103,336 | +0.26(+1.13%) |
Apr 08, 2010 | 23.04 | 23.25 | 22.91 | 23.17 | 4,659,376 | +0.14(+0.63%) |
Apr 07, 2010 | 23.13 | 23.22 | 22.90 | 23.02 | 5,749,430 | -0.24(-1.03%) |
Apr 06, 2010 | 23.16 | 23.41 | 23.08 | 23.26 | 4,103,110 | -0.11(-0.49%) |
Apr 05, 2010 | 23.29 | 23.44 | 23.14 | 23.37 | 4,781,604 | +0.19(+0.82%) |
Apr 01, 2010 | 22.97 | 23.18 | 23.18 | 23.18 | 19,500,228 | +0.56(+2.46%) |
Mar 31, 2010 | 22.66 | 22.81 | 22.43 | 22.63 | 4,156,162 | -0.16(-0.72%) |
Mar 30, 2010 | 22.77 | 22.85 | 22.57 | 22.79 | 5,423,020 | +0.09(+0.41%) |
Mar 29, 2010 | 22.69 | 22.74 | 22.51 | 22.70 | 4,149,442 | +0.10(+0.45%) |
Mar 26, 2010 | 22.94 | 22.94 | 22.42 | 22.59 | 7,066,785 | -0.26(-1.13%) |
Mar 25, 2010 | 22.72 | 23.36 | 22.63 | 22.85 | 6,355,017 | +0.33(+1.45%) |
Mar 24, 2010 | 22.86 | 22.94 | 22.52 | 22.53 | 6,331,390 | -0.42(-1.83%) |
Mar 23, 2010 | 22.68 | 23.01 | 22.54 | 22.95 | 4,556,431 | +0.26(+1.14%) |
Mar 22, 2010 | 22.29 | 22.72 | 22.28 | 22.69 | 5,183,739 | +0.21(+0.95%) |
Mar 19, 2010 | 22.74 | 22.87 | 22.42 | 22.47 | 7,138,525 | -0.25(-1.09%) |
Mar 18, 2010 | 22.60 | 22.77 | 22.51 | 22.72 | 5,187,118 | +0.02(+0.11%) |
Mar 17, 2010 | 22.24 | 22.91 | 22.24 | 22.70 | 6,214,915 | +0.52(+2.32%) |
Mar 16, 2010 | 22.08 | 22.20 | 21.93 | 22.18 | 4,418,854 | +0.12(+0.56%) |
Mar 15, 2010 | 21.90 | 22.12 | 21.88 | 22.06 | 3,785,160 | -0.00(-0.01%) |
Mar 12, 2010 | 22.13 | 22.20 | 21.98 | 22.06 | 3,144,911 | +0.08(+0.34%) |
Mar 11, 2010 | 21.81 | 22.00 | 21.68 | 21.99 | 5,054,948 | +0.11(+0.50%) |
Mar 10, 2010 | 22.08 | 22.08 | 21.76 | 21.88 | 7,311,747 | -0.15(-0.68%) |
Mar 09, 2010 | 21.91 | 22.08 | 21.82 | 22.02 | 5,683,391 | -0.03(-0.15%) |
Mar 08, 2010 | 22.24 | 22.29 | 21.98 | 22.06 | 5,656,950 | -0.20(-0.89%) |
Mar 05, 2010 | 21.66 | 22.28 | 21.66 | 22.25 | 7,497,648 | +0.73(+3.40%) |
Mar 04, 2010 | 21.16 | 21.54 | 21.05 | 21.52 | 6,174,090 | +0.36(+1.71%) |
Mar 03, 2010 | 21.20 | 21.37 | 21.10 | 21.16 | 5,173,357 | -0.04(-0.20%) |
Mar 02, 2010 | 20.94 | 21.23 | 20.89 | 21.20 | 5,635,892 | +0.26(+1.25%) |