Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.60 | 22.99 | 22.50 | 22.60 | 4,686,666 | -0.25(-1.09%) |
May 27, 2010 | 22.38 | 22.87 | 22.33 | 22.85 | 6,760,575 | +0.78(+3.53%) |
May 26, 2010 | 22.26 | 22.47 | 22.05 | 22.07 | 9,095,385 | +0.01(+0.05%) |
May 25, 2010 | 21.40 | 22.09 | 21.11 | 22.06 | 362 | +0.12(+0.53%) |
May 24, 2010 | 22.10 | 22.25 | 21.91 | 21.95 | 6,032,067 | -0.22(-0.97%) |
May 21, 2010 | 21.46 | 22.20 | 21.31 | 22.16 | 10,699,625 | +0.28(+1.29%) |
May 20, 2010 | 22.00 | 22.31 | 21.88 | 21.88 | 3,269 | -0.67(-2.96%) |
May 19, 2010 | 22.58 | 22.73 | 22.17 | 22.55 | 6,796,635 | -0.14(-0.61%) |
May 18, 2010 | 23.05 | 23.24 | 22.64 | 22.69 | 187,503 | -0.02(-0.07%) |
May 17, 2010 | 22.41 | 22.77 | 22.26 | 22.70 | 11,810,376 | +0.31(+1.38%) |
May 14, 2010 | 22.39 | 22.81 | 22.21 | 22.39 | 8,022,347 | -0.49(-2.15%) |
May 13, 2010 | 23.39 | 23.55 | 22.86 | 22.89 | 543 | -0.52(-2.24%) |
May 12, 2010 | 23.29 | 23.46 | 23.06 | 23.41 | 7,723,882 | +0.33(+1.44%) |
May 11, 2010 | 23.29 | 23.43 | 22.99 | 23.08 | 362 | -0.15(-0.64%) |
May 10, 2010 | 23.06 | 23.29 | 23.03 | 23.23 | 14,634,210 | +1.36(+6.24%) |
May 07, 2010 | 21.96 | 22.30 | 21.39 | 21.86 | 12,610,235 | +0.18(+0.81%) |
May 06, 2010 | 21.69 | 22.91 | 20.72 | 21.69 | 362 | -0.97(-4.28%) |
May 05, 2010 | 22.72 | 23.08 | 22.61 | 22.66 | 7,564,753 | -0.35(-1.52%) |
May 04, 2010 | 23.63 | 23.63 | 22.94 | 23.01 | 181 | -0.77(-3.23%) |
May 03, 2010 | 23.53 | 23.86 | 23.47 | 23.77 | 4,992,066 | +0.36(+1.53%) |
Apr 30, 2010 | 23.65 | 23.70 | 23.32 | 23.42 | 7,169,165 | -0.19(-0.82%) |
Apr 29, 2010 | 23.48 | 23.81 | 23.47 | 23.61 | 6,550,756 | +0.23(+0.99%) |
Apr 28, 2010 | 23.68 | 23.71 | 23.17 | 23.38 | 8,775,863 | -0.24(-1.01%) |
Apr 27, 2010 | 24.19 | 24.22 | 23.51 | 23.61 | 543 | -0.64(-2.64%) |
Apr 26, 2010 | 24.03 | 24.29 | 24.00 | 24.25 | 8,136,885 | +0.28(+1.15%) |
Apr 23, 2010 | 23.88 | 24.00 | 23.70 | 23.98 | 5,822,967 | +0.14(+0.60%) |
Apr 22, 2010 | 23.72 | 23.88 | 23.60 | 23.84 | 7,210,517 | +0.04(+0.16%) |
Apr 21, 2010 | 23.79 | 23.94 | 23.60 | 23.80 | 36,882 | +0.01(+0.02%) |
Apr 20, 2010 | 23.69 | 23.80 | 23.48 | 23.79 | 7,089,608 | +0.23(+0.98%) |
Apr 19, 2010 | 23.56 | 23.66 | 23.37 | 23.56 | 8,031,771 | -0.01(-0.05%) |
Apr 16, 2010 | 23.46 | 23.60 | 23.21 | 23.57 | 16,665,810 | -0.04(-0.19%) |
Apr 15, 2010 | 23.34 | 24.16 | 23.32 | 23.61 | 20,545,342 | +0.61(+2.64%) |
Apr 14, 2010 | 22.71 | 23.10 | 22.68 | 23.01 | 16,366,521 | +0.40(+1.78%) |
Apr 13, 2010 | 22.46 | 22.69 | 22.30 | 22.60 | 12,978,072 | +0.21(+0.93%) |
Apr 12, 2010 | 22.47 | 22.58 | 22.35 | 22.40 | 9,087,839 | +0.04(+0.20%) |
Apr 09, 2010 | 22.09 | 22.35 | 21.98 | 22.35 | 7,162,162 | +0.35(+1.57%) |
Apr 08, 2010 | 22.03 | 22.08 | 21.85 | 22.01 | 7,415,229 | -0.04(-0.20%) |
Apr 07, 2010 | 21.88 | 22.12 | 21.83 | 22.05 | 8,629,580 | +0.19(+0.88%) |
Apr 06, 2010 | 21.96 | 22.01 | 21.83 | 21.86 | 10,924,963 | -0.22(-0.99%) |
Apr 05, 2010 | 21.67 | 22.11 | 21.58 | 22.08 | 10,373,972 | +0.55(+2.55%) |
Apr 01, 2010 | 21.13 | 21.53 | 21.53 | 21.53 | 9,224,932 | +0.48(+2.27%) |
Mar 31, 2010 | 20.99 | 21.10 | 20.86 | 21.05 | 5,961,020 | -0.03(-0.13%) |
Mar 30, 2010 | 20.96 | 21.14 | 20.92 | 21.08 | 5,894,234 | +0.11(+0.52%) |
Mar 29, 2010 | 21.14 | 21.20 | 20.81 | 20.97 | 6,594,585 | -0.05(-0.24%) |
Mar 26, 2010 | 20.96 | 21.08 | 20.92 | 21.02 | 4,301,942 | +0.12(+0.58%) |
Mar 25, 2010 | 20.97 | 21.12 | 20.90 | 20.90 | 6,341,416 | +0.07(+0.34%) |
Mar 24, 2010 | 21.02 | 21.02 | 20.81 | 20.82 | 6,743,997 | -0.18(-0.86%) |
Mar 23, 2010 | 21.05 | 21.09 | 20.86 | 21.01 | 6,147,310 | +0.05(+0.26%) |
Mar 22, 2010 | 20.75 | 21.00 | 20.75 | 20.95 | 5,584,025 | +0.12(+0.55%) |
Mar 19, 2010 | 21.03 | 21.17 | 20.79 | 20.84 | 11,255,200 | -0.12(-0.55%) |
Mar 18, 2010 | 21.17 | 21.21 | 20.92 | 20.95 | 8,919,707 | -0.27(-1.27%) |
Mar 17, 2010 | 20.67 | 21.34 | 20.65 | 21.22 | 12,874,581 | +0.55(+2.68%) |
Mar 16, 2010 | 20.70 | 20.72 | 20.48 | 20.67 | 5,215,629 | -0.03(-0.13%) |
Mar 15, 2010 | 20.48 | 20.69 | 20.48 | 20.69 | 5,801,269 | +0.12(+0.56%) |
Mar 12, 2010 | 20.59 | 20.65 | 20.37 | 20.58 | 8,957,316 | +0.09(+0.46%) |
Mar 11, 2010 | 20.20 | 20.53 | 20.16 | 20.48 | 6,696,569 | +0.23(+1.14%) |
Mar 10, 2010 | 20.15 | 20.30 | 20.03 | 20.25 | 9,322,171 | +0.15(+0.77%) |
Mar 09, 2010 | 19.87 | 20.31 | 19.80 | 20.10 | 19,404,138 | +0.65(+3.36%) |
Mar 08, 2010 | 19.28 | 19.58 | 19.23 | 19.45 | 8,985,808 | +0.30(+1.55%) |
Mar 05, 2010 | 18.74 | 19.17 | 18.66 | 19.15 | 10,086,730 | +0.47(+2.50%) |
Mar 04, 2010 | 18.66 | 18.79 | 18.53 | 18.68 | 5,391,826 | +0.03(+0.15%) |
Mar 03, 2010 | 18.76 | 18.82 | 18.60 | 18.66 | 5,061,953 | -0.06(-0.32%) |
Mar 02, 2010 | 18.69 | 18.75 | 18.61 | 18.72 | 8,866,851 | +0.11(+0.59%) |