Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.89 | 19.50 | 18.84 | 18.89 | 27,205,360 | -0.56(-2.90%) |
May 27, 2010 | 19.69 | 19.78 | 19.27 | 19.46 | 20,978,982 | +0.26(+1.37%) |
May 26, 2010 | 19.69 | 19.94 | 19.20 | 19.20 | 23,251,280 | -0.18(-0.90%) |
May 25, 2010 | 19.11 | 19.54 | 19.08 | 19.37 | 52,714 | -0.28(-1.42%) |
May 24, 2010 | 20.17 | 20.27 | 19.65 | 19.65 | 19,071,158 | -0.38(-1.88%) |
May 21, 2010 | 18.95 | 20.35 | 18.93 | 20.02 | 46,377,728 | +0.78(+4.06%) |
May 20, 2010 | 19.08 | 19.66 | 18.96 | 19.24 | 237,717 | +0.29(+1.51%) |
May 19, 2010 | 19.01 | 19.97 | 18.36 | 18.96 | 97,806,120 | -0.03(-0.18%) |
May 18, 2010 | 19.94 | 20.10 | 18.31 | 18.99 | 94,204 | -0.75(-3.79%) |
May 17, 2010 | 20.15 | 20.29 | 19.49 | 19.74 | 36,458,196 | -0.15(-0.77%) |
May 14, 2010 | 19.89 | 20.60 | 19.58 | 19.89 | 108,919,528 | -1.86(-8.55%) |
May 13, 2010 | 21.79 | 22.47 | 21.59 | 21.75 | 23,546,582 | +0.57(+2.70%) |
May 12, 2010 | 21.07 | 22.12 | 21.03 | 21.18 | 31,105,058 | +0.28(+1.32%) |
May 11, 2010 | 20.94 | 21.02 | 20.72 | 20.90 | 2,883 | -0.66(-3.07%) |
May 10, 2010 | 21.72 | 21.77 | 21.38 | 21.57 | 31,853,538 | +0.68(+3.24%) |
May 07, 2010 | 21.38 | 21.91 | 20.79 | 20.89 | 31,301,722 | -0.18(-0.85%) |
May 06, 2010 | 22.04 | 22.28 | 19.76 | 21.07 | 5,339 | -1.63(-7.18%) |
May 05, 2010 | 22.61 | 23.08 | 22.10 | 22.70 | 27,370,220 | -0.83(-3.52%) |
May 04, 2010 | 23.72 | 24.11 | 23.25 | 23.53 | 13,199 | +0.05(+0.20%) |
May 03, 2010 | 23.49 | 23.49 | 22.90 | 23.48 | 18,077,570 | +0.25(+1.09%) |
Apr 30, 2010 | 24.08 | 24.10 | 23.03 | 23.23 | 17,829,430 | -0.69(-2.87%) |
Apr 29, 2010 | 23.76 | 24.20 | 23.58 | 23.91 | 15,046,028 | +0.22(+0.94%) |
Apr 28, 2010 | 24.02 | 24.09 | 23.46 | 23.69 | 19,217,768 | -0.17(-0.73%) |
Apr 27, 2010 | 24.89 | 24.89 | 23.86 | 23.86 | 1,067 | -1.02(-4.11%) |
Apr 26, 2010 | 25.11 | 25.21 | 24.88 | 24.89 | 7,576,876 | -0.13(-0.54%) |
Apr 23, 2010 | 24.68 | 25.06 | 24.53 | 25.02 | 11,096,167 | +0.53(+2.15%) |
Apr 22, 2010 | 24.23 | 24.58 | 23.60 | 24.50 | 9,224,461 | +0.09(+0.39%) |
Apr 21, 2010 | 24.66 | 24.66 | 24.23 | 24.40 | 5,376,185 | -0.07(-0.31%) |
Apr 20, 2010 | 24.25 | 24.62 | 24.08 | 24.48 | 8,084 | +0.38(+1.59%) |
Apr 19, 2010 | 24.24 | 24.49 | 23.85 | 24.09 | 10,207,988 | -0.21(-0.85%) |
Apr 16, 2010 | 24.44 | 24.69 | 24.18 | 24.30 | 12,276,840 | -0.29(-1.19%) |
Apr 15, 2010 | 24.78 | 24.78 | 24.56 | 24.59 | 6,708,934 | -0.05(-0.19%) |
Apr 14, 2010 | 24.26 | 24.74 | 24.16 | 24.64 | 12,452,583 | +0.43(+1.79%) |
Apr 13, 2010 | 24.22 | 24.40 | 24.08 | 24.20 | 7,615,034 | -0.10(-0.41%) |
Apr 12, 2010 | 24.19 | 24.44 | 24.18 | 24.31 | 6,980,474 | +0.06(+0.27%) |
Apr 09, 2010 | 24.23 | 24.34 | 24.05 | 24.24 | 5,302,858 | +0.19(+0.78%) |
Apr 08, 2010 | 23.79 | 24.09 | 23.79 | 24.05 | 6,836,128 | +0.11(+0.48%) |
Apr 07, 2010 | 24.24 | 24.30 | 23.87 | 23.94 | 8,362,756 | -0.29(-1.19%) |
Apr 06, 2010 | 23.86 | 24.44 | 23.86 | 24.23 | 14,942,874 | +0.47(+2.00%) |
Apr 05, 2010 | 23.83 | 23.99 | 23.68 | 23.75 | 7,963,437 | -0.02(-0.10%) |
Apr 01, 2010 | 23.93 | 23.78 | 23.78 | 23.78 | 119,490,272 | -0.01(-0.02%) |
Mar 31, 2010 | 23.61 | 23.81 | 23.54 | 23.78 | 9,967,270 | +0.15(+0.63%) |
Mar 30, 2010 | 23.34 | 23.77 | 23.33 | 23.63 | 12,864,482 | +0.41(+1.77%) |
Mar 29, 2010 | 23.12 | 23.34 | 23.09 | 23.22 | 7,777,302 | +0.17(+0.72%) |
Mar 26, 2010 | 23.15 | 23.29 | 22.95 | 23.06 | 11,573,041 | +0.01(+0.06%) |
Mar 25, 2010 | 23.07 | 23.43 | 23.04 | 23.04 | 14,038,719 | +0.13(+0.58%) |
Mar 24, 2010 | 22.96 | 23.12 | 22.84 | 22.91 | 8,222,849 | -0.09(-0.37%) |
Mar 23, 2010 | 23.13 | 23.47 | 22.88 | 22.99 | 11,765,146 | -0.14(-0.60%) |
Mar 22, 2010 | 22.73 | 23.24 | 22.68 | 23.13 | 8,638,822 | +0.25(+1.11%) |
Mar 19, 2010 | 23.18 | 23.23 | 22.71 | 22.88 | 10,466,656 | -0.18(-0.79%) |
Mar 18, 2010 | 23.30 | 23.30 | 22.90 | 23.06 | 8,109,243 | -0.22(-0.95%) |
Mar 17, 2010 | 23.38 | 23.50 | 23.11 | 23.28 | 11,901,041 | -0.06(-0.28%) |
Mar 16, 2010 | 23.43 | 23.53 | 23.12 | 23.35 | 10,329,020 | -0.07(-0.30%) |
Mar 15, 2010 | 23.22 | 23.42 | 23.05 | 23.42 | 12,033,924 | +0.01(+0.04%) |
Mar 12, 2010 | 23.51 | 23.57 | 23.27 | 23.41 | 9,330,185 | -0.02(-0.09%) |
Mar 11, 2010 | 23.23 | 23.45 | 23.05 | 23.43 | 12,290,549 | +0.06(+0.24%) |
Mar 10, 2010 | 23.14 | 23.45 | 23.04 | 23.37 | 20,891,530 | +0.29(+1.27%) |
Mar 09, 2010 | 22.94 | 23.58 | 22.91 | 23.08 | 23,341,038 | +0.08(+0.35%) |
Mar 08, 2010 | 22.39 | 23.13 | 22.32 | 23.00 | 31,571,662 | +0.57(+2.53%) |
Mar 05, 2010 | 21.88 | 22.45 | 21.79 | 22.43 | 35,148,800 | +0.61(+2.81%) |
Mar 04, 2010 | 21.74 | 21.86 | 21.52 | 21.82 | 10,852,041 | +0.08(+0.37%) |
Mar 03, 2010 | 21.71 | 21.96 | 21.63 | 21.74 | 14,545,570 | +0.03(+0.15%) |
Mar 02, 2010 | 21.75 | 21.87 | 21.45 | 21.70 | 14,147,059 | -0.09(-0.40%) |