Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.27 | 17.57 | 17.18 | 17.27 | 4,148,746 | -0.32(-1.82%) |
May 27, 2010 | 17.17 | 18.10 | 17.17 | 17.59 | 7,436,024 | +0.00(+0.00%) |
May 26, 2010 | 18.06 | 18.32 | 17.49 | 17.59 | 62,073 | -0.30(-1.70%) |
May 25, 2010 | 17.45 | 17.94 | 17.32 | 17.89 | 4,865,188 | +0.08(+0.43%) |
May 24, 2010 | 18.51 | 18.64 | 17.82 | 17.82 | 3,759,839 | -0.73(-3.95%) |
May 21, 2010 | 17.41 | 18.57 | 17.41 | 18.55 | 7,430,737 | +0.68(+3.82%) |
May 20, 2010 | 17.79 | 18.19 | 17.67 | 17.87 | 5,840 | -0.25(-1.40%) |
May 19, 2010 | 17.55 | 18.35 | 17.55 | 18.12 | 6,480,238 | +0.40(+2.28%) |
May 18, 2010 | 18.30 | 18.49 | 17.71 | 17.72 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.05 | 18.35 | 17.64 | 18.07 | 3,615,442 | -0.01(-0.05%) |
May 14, 2010 | 18.08 | 18.23 | 17.89 | 18.08 | 5,928,466 | -0.11(-0.60%) |
May 13, 2010 | 18.61 | 19.01 | 17.41 | 18.19 | 17,602,654 | -0.49(-2.65%) |
May 12, 2010 | 18.30 | 19.01 | 18.30 | 18.69 | 5,216,557 | +0.44(+2.44%) |
May 11, 2010 | 18.68 | 18.70 | 18.14 | 18.24 | 8,321,405 | -0.01(-0.05%) |
May 10, 2010 | 18.02 | 18.26 | 17.83 | 18.25 | 23,179,404 | -1.33(-6.81%) |
May 07, 2010 | 19.67 | 20.03 | 19.15 | 19.58 | 7,414,401 | -0.15(-0.76%) |
May 06, 2010 | 20.41 | 21.00 | 18.65 | 19.73 | 10,220,545 | -0.55(-2.71%) |
May 05, 2010 | 20.60 | 20.93 | 20.23 | 20.28 | 4,116,661 | -0.22(-1.08%) |
May 04, 2010 | 20.91 | 20.91 | 20.21 | 20.51 | 5,294,148 | -0.65(-3.05%) |
May 03, 2010 | 20.89 | 21.19 | 20.82 | 21.15 | 2,933,046 | +0.43(+2.06%) |
Apr 30, 2010 | 21.17 | 21.17 | 20.70 | 20.72 | 6,270,906 | -0.42(-1.98%) |
Apr 29, 2010 | 21.59 | 21.59 | 20.94 | 21.14 | 5,500,646 | -0.33(-1.52%) |
Apr 28, 2010 | 21.01 | 21.55 | 20.96 | 21.47 | 5,190,553 | +0.64(+3.06%) |
Apr 27, 2010 | 21.71 | 21.79 | 20.78 | 20.83 | 8,293,293 | -1.01(-4.64%) |
Apr 26, 2010 | 22.02 | 22.07 | 21.67 | 21.85 | 5,301,422 | -0.15(-0.69%) |
Apr 23, 2010 | 21.80 | 22.03 | 21.21 | 22.00 | 3,855,624 | +0.15(+0.69%) |
Apr 22, 2010 | 21.63 | 22.00 | 21.45 | 21.85 | 4,184,065 | +0.31(+1.44%) |
Apr 21, 2010 | 22.48 | 22.63 | 21.35 | 21.54 | 12,024 | -1.20(-5.27%) |
Apr 20, 2010 | 22.88 | 23.17 | 22.17 | 22.74 | 6,491,006 | +0.07(+0.30%) |
Apr 19, 2010 | 22.85 | 23.31 | 21.62 | 22.67 | 15,445,583 | -0.31(-1.35%) |
Apr 16, 2010 | 24.76 | 24.76 | 22.79 | 22.98 | 14,638,737 | -1.88(-7.55%) |
Apr 15, 2010 | 24.22 | 24.88 | 24.12 | 24.86 | 3,337,272 | +0.63(+2.60%) |
Apr 14, 2010 | 24.14 | 24.28 | 24.06 | 24.23 | 2,807,066 | +0.23(+0.94%) |
Apr 13, 2010 | 23.93 | 24.20 | 23.91 | 24.00 | 2,129,058 | +0.00(+0.00%) |
Apr 12, 2010 | 24.25 | 24.32 | 23.99 | 24.00 | 2,779,424 | -0.20(-0.83%) |
Apr 09, 2010 | 24.30 | 24.39 | 24.08 | 24.20 | 2,730,181 | -0.11(-0.45%) |
Apr 08, 2010 | 24.57 | 24.57 | 24.23 | 24.31 | 2,152,650 | -0.29(-1.16%) |
Apr 07, 2010 | 24.68 | 25.14 | 24.47 | 24.60 | 3,032,562 | -0.08(-0.34%) |
Apr 06, 2010 | 24.69 | 24.84 | 24.54 | 24.68 | 2,826,510 | -0.08(-0.34%) |
Apr 05, 2010 | 24.73 | 24.84 | 24.67 | 24.77 | 2,656,006 | +0.14(+0.58%) |
Apr 01, 2010 | 25.09 | 24.62 | 24.62 | 24.62 | 6,074,281 | -0.32(-1.28%) |
Mar 31, 2010 | 25.19 | 25.38 | 24.92 | 24.94 | 2,589,363 | -0.40(-1.59%) |
Mar 30, 2010 | 25.56 | 25.65 | 25.29 | 25.34 | 1,635,147 | -0.26(-1.01%) |
Mar 29, 2010 | 25.46 | 25.87 | 25.39 | 25.60 | 1,506,781 | +0.23(+0.93%) |
Mar 26, 2010 | 25.57 | 25.83 | 25.23 | 25.37 | 2,573,781 | -0.21(-0.82%) |
Mar 25, 2010 | 25.57 | 26.02 | 25.38 | 25.58 | 3,013,259 | +0.15(+0.59%) |
Mar 24, 2010 | 25.32 | 25.51 | 25.18 | 25.43 | 2,275,485 | +0.01(+0.03%) |
Mar 23, 2010 | 25.13 | 25.48 | 24.92 | 25.42 | 2,339,414 | +0.25(+1.00%) |
Mar 22, 2010 | 24.71 | 25.23 | 24.60 | 25.17 | 2,443,352 | +0.30(+1.21%) |
Mar 19, 2010 | 24.97 | 25.87 | 24.70 | 24.87 | 3,976,613 | +0.00(+0.00%) |
Mar 18, 2010 | 24.10 | 25.46 | 23.93 | 24.87 | 7,255,317 | +0.77(+3.20%) |
Mar 17, 2010 | 24.10 | 24.16 | 23.99 | 24.09 | 1,418,872 | +0.01(+0.03%) |
Mar 16, 2010 | 23.99 | 24.09 | 23.83 | 24.09 | 1,559,279 | +0.11(+0.45%) |
Mar 15, 2010 | 23.77 | 24.04 | 23.65 | 23.98 | 1,766,456 | +0.29(+1.20%) |
Mar 12, 2010 | 23.73 | 24.10 | 23.60 | 23.69 | 1,869,299 | +0.00(+0.00%) |
Mar 11, 2010 | 23.20 | 23.71 | 23.09 | 23.69 | 2,072,133 | +0.43(+1.84%) |
Mar 10, 2010 | 23.51 | 23.51 | 22.92 | 23.26 | 2,797,517 | -0.24(-1.03%) |
Mar 09, 2010 | 23.63 | 23.70 | 23.40 | 23.51 | 2,666,419 | -0.14(-0.60%) |
Mar 08, 2010 | 23.54 | 23.83 | 23.35 | 23.65 | 1,553,453 | +0.08(+0.36%) |
Mar 05, 2010 | 22.99 | 23.67 | 22.89 | 23.57 | 3,287,444 | +0.70(+3.04%) |
Mar 04, 2010 | 22.79 | 22.92 | 22.62 | 22.87 | 1,138,366 | +0.08(+0.37%) |
Mar 03, 2010 | 22.79 | 22.94 | 22.72 | 22.79 | 1,835,780 | -0.03(-0.11%) |
Mar 02, 2010 | 22.84 | 22.93 | 22.59 | 22.81 | 1,708,434 | +0.03(+0.15%) |