Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.29 | 17.59 | 17.19 | 17.29 | 4,145,015 | -0.32(-1.82%) |
May 27, 2010 | 17.18 | 18.11 | 17.18 | 17.61 | 7,429,338 | +0.00(+0.00%) |
May 26, 2010 | 18.08 | 18.34 | 17.50 | 17.61 | 62,017 | -0.30(-1.70%) |
May 25, 2010 | 17.46 | 17.95 | 17.34 | 17.91 | 4,860,813 | +0.08(+0.43%) |
May 24, 2010 | 18.53 | 18.65 | 17.83 | 17.83 | 3,756,459 | -0.73(-3.95%) |
May 21, 2010 | 17.42 | 18.58 | 17.42 | 18.57 | 7,424,056 | +0.68(+3.82%) |
May 20, 2010 | 17.81 | 18.20 | 17.68 | 17.88 | 5,834 | -0.25(-1.39%) |
May 19, 2010 | 17.56 | 18.37 | 17.56 | 18.14 | 6,474,411 | +0.40(+2.28%) |
May 18, 2010 | 18.31 | 18.51 | 17.72 | 17.73 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.07 | 18.37 | 17.65 | 18.09 | 3,612,191 | -0.01(-0.05%) |
May 14, 2010 | 18.10 | 18.24 | 17.91 | 18.10 | 5,923,135 | -0.11(-0.60%) |
May 13, 2010 | 18.63 | 19.03 | 17.43 | 18.21 | 17,586,824 | -0.50(-2.65%) |
May 12, 2010 | 18.32 | 19.02 | 18.32 | 18.70 | 5,211,866 | +0.44(+2.44%) |
May 11, 2010 | 18.70 | 18.72 | 18.16 | 18.26 | 8,313,922 | -0.01(-0.05%) |
May 10, 2010 | 18.03 | 18.28 | 17.85 | 18.27 | 23,158,558 | -1.33(-6.81%) |
May 07, 2010 | 19.69 | 20.05 | 19.17 | 19.60 | 7,407,733 | -0.15(-0.76%) |
May 06, 2010 | 20.43 | 21.02 | 18.67 | 19.75 | 10,211,354 | -0.55(-2.71%) |
May 05, 2010 | 20.62 | 20.94 | 20.24 | 20.30 | 4,112,959 | -0.22(-1.08%) |
May 04, 2010 | 20.93 | 20.93 | 20.23 | 20.52 | 5,289,387 | -0.65(-3.05%) |
May 03, 2010 | 20.91 | 21.21 | 20.84 | 21.17 | 2,930,408 | +0.43(+2.06%) |
Apr 30, 2010 | 21.19 | 21.19 | 20.72 | 20.74 | 6,265,267 | -0.42(-1.98%) |
Apr 29, 2010 | 21.61 | 21.61 | 20.96 | 21.16 | 5,495,699 | -0.33(-1.52%) |
Apr 28, 2010 | 21.03 | 21.57 | 20.98 | 21.49 | 5,185,886 | +0.64(+3.06%) |
Apr 27, 2010 | 21.73 | 21.81 | 20.80 | 20.85 | 8,285,835 | -1.02(-4.64%) |
Apr 26, 2010 | 22.04 | 22.09 | 21.69 | 21.87 | 5,296,654 | -0.15(-0.69%) |
Apr 23, 2010 | 21.82 | 22.05 | 21.23 | 22.02 | 3,852,156 | +0.15(+0.69%) |
Apr 22, 2010 | 21.65 | 22.02 | 21.46 | 21.87 | 4,180,302 | +0.31(+1.44%) |
Apr 21, 2010 | 22.50 | 22.65 | 21.37 | 21.56 | 12,013 | -1.20(-5.27%) |
Apr 20, 2010 | 22.90 | 23.19 | 22.19 | 22.76 | 6,485,169 | +0.07(+0.30%) |
Apr 19, 2010 | 22.87 | 23.34 | 21.64 | 22.69 | 15,431,693 | -0.31(-1.35%) |
Apr 16, 2010 | 24.78 | 24.78 | 22.81 | 23.00 | 14,625,573 | -1.88(-7.55%) |
Apr 15, 2010 | 24.24 | 24.90 | 24.14 | 24.88 | 3,334,271 | +0.63(+2.60%) |
Apr 14, 2010 | 24.17 | 24.30 | 24.08 | 24.25 | 2,804,541 | +0.23(+0.94%) |
Apr 13, 2010 | 23.96 | 24.23 | 23.93 | 24.02 | 2,127,143 | +0.00(+0.00%) |
Apr 12, 2010 | 24.28 | 24.34 | 24.02 | 24.02 | 2,776,924 | -0.20(-0.83%) |
Apr 09, 2010 | 24.32 | 24.41 | 24.10 | 24.23 | 2,727,725 | -0.11(-0.45%) |
Apr 08, 2010 | 24.59 | 24.59 | 24.25 | 24.33 | 2,150,715 | -0.29(-1.16%) |
Apr 07, 2010 | 24.70 | 25.16 | 24.49 | 24.62 | 3,029,835 | -0.08(-0.34%) |
Apr 06, 2010 | 24.71 | 24.86 | 24.56 | 24.70 | 2,823,968 | -0.08(-0.34%) |
Apr 05, 2010 | 24.75 | 24.86 | 24.70 | 24.79 | 2,653,617 | +0.14(+0.58%) |
Apr 01, 2010 | 25.11 | 24.64 | 24.64 | 24.64 | 6,068,819 | -0.32(-1.28%) |
Mar 31, 2010 | 25.22 | 25.40 | 24.94 | 24.96 | 2,587,035 | -0.40(-1.59%) |
Mar 30, 2010 | 25.58 | 25.68 | 25.32 | 25.37 | 1,633,677 | -0.26(-1.01%) |
Mar 29, 2010 | 25.48 | 25.89 | 25.41 | 25.63 | 1,505,426 | +0.23(+0.93%) |
Mar 26, 2010 | 25.59 | 25.85 | 25.26 | 25.39 | 2,571,467 | -0.21(-0.82%) |
Mar 25, 2010 | 25.59 | 26.05 | 25.40 | 25.60 | 3,010,549 | +0.15(+0.59%) |
Mar 24, 2010 | 25.34 | 25.53 | 25.21 | 25.45 | 2,273,439 | +0.01(+0.03%) |
Mar 23, 2010 | 25.16 | 25.50 | 24.94 | 25.44 | 2,337,310 | +0.25(+1.00%) |
Mar 22, 2010 | 24.74 | 25.25 | 24.62 | 25.19 | 2,441,155 | +0.30(+1.21%) |
Mar 19, 2010 | 24.99 | 25.89 | 24.72 | 24.89 | 3,973,037 | +0.00(+0.00%) |
Mar 18, 2010 | 24.12 | 25.48 | 23.96 | 24.89 | 7,248,792 | +0.77(+3.20%) |
Mar 17, 2010 | 24.12 | 24.18 | 24.01 | 24.12 | 1,417,596 | +0.01(+0.03%) |
Mar 16, 2010 | 24.01 | 24.12 | 23.86 | 24.11 | 1,557,877 | +0.11(+0.45%) |
Mar 15, 2010 | 23.79 | 24.07 | 23.68 | 24.00 | 1,764,867 | +0.29(+1.20%) |
Mar 12, 2010 | 23.75 | 24.12 | 23.62 | 23.71 | 1,867,618 | +0.00(+0.00%) |
Mar 11, 2010 | 23.22 | 23.73 | 23.11 | 23.71 | 2,070,270 | +0.43(+1.84%) |
Mar 10, 2010 | 23.53 | 23.53 | 22.94 | 23.29 | 2,795,002 | -0.24(-1.03%) |
Mar 09, 2010 | 23.65 | 23.72 | 23.42 | 23.53 | 2,664,021 | -0.14(-0.60%) |
Mar 08, 2010 | 23.56 | 23.85 | 23.37 | 23.67 | 1,552,056 | +0.08(+0.36%) |
Mar 05, 2010 | 23.01 | 23.69 | 22.91 | 23.59 | 3,284,488 | +0.70(+3.04%) |
Mar 04, 2010 | 22.81 | 22.94 | 22.64 | 22.89 | 1,137,342 | +0.08(+0.37%) |
Mar 03, 2010 | 22.82 | 22.96 | 22.74 | 22.81 | 1,834,129 | -0.03(-0.11%) |
Mar 02, 2010 | 22.86 | 22.95 | 22.61 | 22.83 | 1,706,897 | +0.03(+0.15%) |