Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.34 | 16.57 | 16.24 | 16.34 | 29,479,704 | -0.28(-1.67%) |
May 27, 2010 | 16.91 | 16.96 | 16.44 | 16.62 | 43,342,252 | +0.07(+0.40%) |
May 26, 2010 | 16.72 | 16.96 | 16.54 | 16.55 | 9,090 | +0.10(+0.59%) |
May 25, 2010 | 16.48 | 16.65 | 16.18 | 16.45 | 30,975 | -0.36(-2.12%) |
May 24, 2010 | 17.01 | 17.18 | 16.63 | 16.81 | 45,618,288 | +0.08(+0.47%) |
May 21, 2010 | 16.24 | 17.14 | 16.24 | 16.73 | 88,280,368 | +0.31(+1.90%) |
May 20, 2010 | 16.66 | 16.88 | 16.35 | 16.42 | 505,928 | -0.03(-0.21%) |
May 19, 2010 | 15.95 | 16.73 | 15.95 | 16.45 | 145,932,496 | +0.65(+4.11%) |
May 18, 2010 | 16.93 | 17.14 | 15.40 | 15.81 | 4,077,068 | -1.04(-6.18%) |
May 17, 2010 | 17.76 | 17.87 | 16.61 | 16.85 | 100,391,256 | -0.57(-3.30%) |
May 14, 2010 | 17.42 | 18.02 | 17.12 | 17.42 | 188,312,176 | -1.91(-9.88%) |
May 13, 2010 | 19.37 | 19.84 | 19.06 | 19.33 | 35,193,116 | +0.01(+0.06%) |
May 12, 2010 | 19.18 | 19.74 | 19.11 | 19.32 | 41,165,632 | +0.37(+1.96%) |
May 11, 2010 | 18.90 | 19.15 | 18.86 | 18.95 | 444 | -0.41(-2.13%) |
May 10, 2010 | 19.54 | 19.60 | 19.35 | 19.36 | 38,978,908 | +0.83(+4.50%) |
May 07, 2010 | 18.70 | 18.95 | 18.18 | 18.53 | 50,550,552 | -0.14(-0.76%) |
May 06, 2010 | 19.33 | 19.49 | 17.09 | 18.67 | 201,207 | -0.68(-3.52%) |
May 05, 2010 | 19.53 | 19.80 | 19.33 | 19.35 | 41,274,384 | -0.55(-2.74%) |
May 04, 2010 | 20.12 | 20.48 | 19.84 | 19.90 | 10,081 | -0.20(-1.01%) |
May 03, 2010 | 20.39 | 20.55 | 19.91 | 20.10 | 34,441,336 | -0.22(-1.06%) |
Apr 30, 2010 | 21.00 | 21.02 | 20.27 | 20.32 | 27,846,016 | -0.58(-2.79%) |
Apr 29, 2010 | 21.11 | 21.30 | 20.74 | 20.90 | 32,651,316 | -0.18(-0.84%) |
Apr 28, 2010 | 21.10 | 21.18 | 20.78 | 21.08 | 22,643,710 | +0.15(+0.71%) |
Apr 27, 2010 | 21.60 | 21.67 | 20.92 | 20.93 | 11,227 | -0.69(-3.18%) |
Apr 26, 2010 | 21.85 | 21.88 | 21.51 | 21.62 | 20,290,036 | -0.13(-0.61%) |
Apr 23, 2010 | 21.66 | 21.80 | 21.44 | 21.75 | 13,880,637 | +0.33(+1.52%) |
Apr 22, 2010 | 20.90 | 21.44 | 20.82 | 21.42 | 16,275,169 | +0.45(+2.16%) |
Apr 21, 2010 | 21.24 | 21.25 | 20.91 | 20.97 | 444 | -0.21(-0.98%) |
Apr 20, 2010 | 21.09 | 21.19 | 20.83 | 21.18 | 2,136 | +0.21(+1.00%) |
Apr 19, 2010 | 20.99 | 21.21 | 20.73 | 20.97 | 13,974,199 | -0.16(-0.78%) |
Apr 16, 2010 | 21.18 | 21.37 | 20.90 | 21.13 | 20,853,804 | -0.14(-0.64%) |
Apr 15, 2010 | 21.25 | 21.45 | 21.15 | 21.27 | 22,914,452 | +0.04(+0.20%) |
Apr 14, 2010 | 20.98 | 21.26 | 20.91 | 21.22 | 19,240,336 | +0.33(+1.58%) |
Apr 13, 2010 | 21.03 | 21.12 | 20.75 | 20.89 | 12,696,444 | -0.09(-0.43%) |
Apr 12, 2010 | 20.95 | 21.05 | 20.83 | 20.98 | 10,351,453 | +0.15(+0.72%) |
Apr 09, 2010 | 20.70 | 20.85 | 20.64 | 20.83 | 10,622,388 | +0.23(+1.13%) |
Apr 08, 2010 | 20.41 | 20.73 | 20.38 | 20.60 | 11,957,684 | +0.18(+0.86%) |
Apr 07, 2010 | 20.83 | 20.83 | 20.41 | 20.42 | 16,377,307 | -0.38(-1.83%) |
Apr 06, 2010 | 20.72 | 21.01 | 20.67 | 20.81 | 15,336,808 | -0.17(-0.80%) |
Apr 05, 2010 | 20.95 | 20.99 | 20.74 | 20.97 | 17,057,568 | +0.14(+0.65%) |
Apr 01, 2010 | 20.64 | 20.84 | 20.84 | 20.84 | 77,562,640 | +0.34(+1.67%) |
Mar 31, 2010 | 20.42 | 20.76 | 20.38 | 20.50 | 13,883,262 | +0.01(+0.03%) |
Mar 30, 2010 | 20.37 | 20.68 | 20.34 | 20.49 | 18,131,900 | +0.17(+0.84%) |
Mar 29, 2010 | 20.39 | 20.53 | 20.30 | 20.32 | 12,362,218 | -0.00(-0.01%) |
Mar 26, 2010 | 20.43 | 20.55 | 20.19 | 20.32 | 15,032,467 | -0.04(-0.18%) |
Mar 25, 2010 | 20.19 | 20.67 | 20.15 | 20.36 | 22,598,222 | +0.37(+1.87%) |
Mar 24, 2010 | 20.17 | 20.25 | 19.95 | 19.98 | 17,333,446 | -0.28(-1.37%) |
Mar 23, 2010 | 20.15 | 20.33 | 20.10 | 20.26 | 15,006,859 | +0.17(+0.83%) |
Mar 22, 2010 | 19.90 | 20.21 | 19.86 | 20.09 | 18,513,220 | +0.09(+0.45%) |
Mar 19, 2010 | 20.38 | 20.43 | 19.97 | 20.00 | 26,895,606 | -0.29(-1.43%) |
Mar 18, 2010 | 20.60 | 20.67 | 20.28 | 20.29 | 20,835,650 | -0.31(-1.51%) |
Mar 17, 2010 | 20.74 | 20.81 | 20.54 | 20.60 | 16,415,803 | -0.03(-0.15%) |
Mar 16, 2010 | 20.87 | 20.92 | 20.57 | 20.64 | 21,171,026 | -0.17(-0.82%) |
Mar 15, 2010 | 20.78 | 20.85 | 20.70 | 20.81 | 23,018,066 | -0.19(-0.90%) |
Mar 12, 2010 | 20.98 | 21.08 | 20.86 | 21.00 | 31,802,020 | +0.11(+0.55%) |
Mar 11, 2010 | 20.48 | 21.00 | 20.45 | 20.88 | 61,220,588 | +0.27(+1.33%) |
Mar 10, 2010 | 20.21 | 20.67 | 20.16 | 20.61 | 31,575,502 | +0.15(+0.72%) |
Mar 09, 2010 | 20.32 | 20.64 | 20.23 | 20.46 | 40,737,668 | +0.05(+0.26%) |
Mar 08, 2010 | 19.92 | 20.47 | 19.83 | 20.41 | 34,707,620 | +0.48(+2.39%) |
Mar 05, 2010 | 19.68 | 19.94 | 19.61 | 19.93 | 21,658,978 | +0.33(+1.69%) |
Mar 04, 2010 | 19.54 | 19.69 | 19.39 | 19.60 | 16,184,298 | +0.05(+0.28%) |
Mar 03, 2010 | 19.50 | 19.64 | 19.42 | 19.54 | 15,164,144 | +0.08(+0.40%) |
Mar 02, 2010 | 19.55 | 19.58 | 19.42 | 19.47 | 14,323,943 | -0.08(-0.43%) |