Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.52 | 23.31 | 22.23 | 22.52 | 4,935,974 | -0.66(-2.83%) |
May 27, 2010 | 22.97 | 23.22 | 22.58 | 23.18 | 5,729,791 | +0.81(+3.60%) |
May 26, 2010 | 22.65 | 22.94 | 22.14 | 22.38 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.82 | 22.32 | 21.58 | 22.32 | 8,191,057 | -0.37(-1.61%) |
May 24, 2010 | 22.73 | 23.30 | 22.64 | 22.69 | 4,841,253 | -0.33(-1.43%) |
May 21, 2010 | 22.07 | 23.23 | 21.83 | 23.02 | 8,353,871 | +0.49(+2.18%) |
May 20, 2010 | 22.43 | 23.12 | 22.26 | 22.52 | 134 | -1.48(-6.15%) |
May 19, 2010 | 24.07 | 24.51 | 23.25 | 24.00 | 4,724,786 | -0.31(-1.26%) |
May 18, 2010 | 24.69 | 25.19 | 24.26 | 24.31 | 938 | -0.28(-1.15%) |
May 17, 2010 | 24.28 | 24.72 | 23.83 | 24.59 | 6,200,601 | +0.48(+1.98%) |
May 14, 2010 | 24.11 | 24.29 | 23.74 | 24.11 | 3,794,714 | -0.42(-1.73%) |
May 13, 2010 | 25.34 | 25.39 | 24.41 | 24.54 | 3,754,936 | -0.98(-3.83%) |
May 12, 2010 | 25.16 | 25.57 | 24.96 | 25.51 | 3,274,914 | +0.63(+2.52%) |
May 11, 2010 | 25.24 | 25.43 | 24.88 | 24.89 | 6,589,931 | +0.30(+1.21%) |
May 10, 2010 | 24.31 | 24.64 | 24.25 | 24.59 | 8,977,424 | +2.09(+9.28%) |
May 07, 2010 | 23.19 | 23.64 | 22.14 | 22.50 | 7,165,251 | -0.65(-2.80%) |
May 06, 2010 | 23.12 | 24.05 | 20.95 | 23.15 | 1,072 | -0.11(-0.48%) |
May 05, 2010 | 23.34 | 24.08 | 23.23 | 23.26 | 8,940,194 | -1.28(-5.22%) |
May 04, 2010 | 25.64 | 25.69 | 24.40 | 24.54 | 1,005,922 | -1.48(-5.70%) |
May 03, 2010 | 25.53 | 26.15 | 25.29 | 26.03 | 4,017,460 | +0.81(+3.19%) |
Apr 30, 2010 | 26.05 | 26.44 | 25.11 | 25.22 | 4,008,509 | -0.87(-3.34%) |
Apr 29, 2010 | 25.69 | 26.13 | 25.65 | 26.10 | 2,854,582 | +0.62(+2.43%) |
Apr 28, 2010 | 25.50 | 25.80 | 25.06 | 25.48 | 3,586,596 | +0.14(+0.56%) |
Apr 27, 2010 | 26.01 | 26.18 | 25.30 | 25.34 | 5,501,305 | -0.96(-3.66%) |
Apr 26, 2010 | 26.65 | 26.77 | 26.24 | 26.30 | 3,572,584 | -0.16(-0.62%) |
Apr 23, 2010 | 26.40 | 26.74 | 26.14 | 26.46 | 6,029,560 | +0.20(+0.77%) |
Apr 22, 2010 | 25.17 | 26.32 | 25.12 | 26.26 | 5,895,899 | +0.74(+2.89%) |
Apr 21, 2010 | 25.52 | 26.45 | 25.32 | 25.52 | 14,748 | -0.70(-2.67%) |
Apr 20, 2010 | 25.72 | 26.94 | 25.70 | 26.22 | 1,944 | +1.79(+7.32%) |
Apr 19, 2010 | 24.53 | 24.84 | 24.02 | 24.43 | 6,431,320 | -0.23(-0.94%) |
Apr 16, 2010 | 24.62 | 24.80 | 23.97 | 24.66 | 6,717,667 | -0.14(-0.57%) |
Apr 15, 2010 | 24.31 | 25.34 | 24.25 | 24.81 | 6,474,434 | +0.31(+1.28%) |
Apr 14, 2010 | 24.34 | 24.50 | 24.07 | 24.49 | 4,628,363 | +0.13(+0.52%) |
Apr 13, 2010 | 23.73 | 24.43 | 23.68 | 24.37 | 6,209,369 | -0.05(-0.21%) |
Apr 12, 2010 | 24.60 | 24.60 | 24.22 | 24.42 | 4,320,186 | -0.13(-0.52%) |
Apr 09, 2010 | 23.74 | 24.62 | 23.69 | 24.54 | 9,381,781 | +0.81(+3.42%) |
Apr 08, 2010 | 23.14 | 23.75 | 22.89 | 23.73 | 4,913,717 | +0.45(+1.92%) |
Apr 07, 2010 | 23.29 | 23.43 | 23.00 | 23.28 | 4,619,654 | +0.01(+0.06%) |
Apr 06, 2010 | 23.11 | 23.58 | 22.97 | 23.27 | 7,496,309 | +0.77(+3.41%) |
Apr 05, 2010 | 21.49 | 23.61 | 21.35 | 22.50 | 13,941,452 | +1.34(+6.34%) |
Apr 01, 2010 | 21.06 | 21.16 | 21.16 | 21.16 | 4,389,979 | +0.23(+1.10%) |
Mar 31, 2010 | 21.11 | 21.25 | 20.82 | 20.93 | 3,387,553 | -0.34(-1.61%) |
Mar 30, 2010 | 21.14 | 21.32 | 20.77 | 21.27 | 3,827,046 | +0.16(+0.74%) |
Mar 29, 2010 | 20.96 | 21.14 | 20.78 | 21.11 | 4,064,861 | +0.30(+1.43%) |
Mar 26, 2010 | 20.70 | 21.13 | 20.58 | 20.82 | 2,828,157 | +0.14(+0.68%) |
Mar 25, 2010 | 20.93 | 21.17 | 20.61 | 20.68 | 4,834,594 | -0.05(-0.25%) |
Mar 24, 2010 | 21.17 | 21.19 | 20.60 | 20.73 | 4,899,598 | -0.51(-2.39%) |
Mar 23, 2010 | 21.45 | 21.55 | 21.11 | 21.23 | 4,338,147 | -0.22(-1.01%) |
Mar 22, 2010 | 20.88 | 21.50 | 20.76 | 21.45 | 3,889,026 | +0.34(+1.63%) |
Mar 19, 2010 | 21.13 | 21.36 | 20.88 | 21.11 | 5,258,263 | +0.05(+0.25%) |
Mar 18, 2010 | 20.95 | 21.23 | 20.87 | 21.06 | 4,677,981 | +0.04(+0.21%) |
Mar 17, 2010 | 21.18 | 21.25 | 20.82 | 21.01 | 6,114,079 | -0.13(-0.60%) |
Mar 16, 2010 | 19.76 | 21.61 | 19.68 | 21.14 | 24,693,024 | +1.38(+6.98%) |
Mar 15, 2010 | 19.69 | 19.83 | 19.63 | 19.76 | 3,348,733 | -0.26(-1.30%) |
Mar 12, 2010 | 20.06 | 20.08 | 19.79 | 20.02 | 2,697,088 | +0.06(+0.30%) |
Mar 11, 2010 | 19.99 | 20.18 | 19.80 | 19.96 | 3,896,664 | -0.14(-0.70%) |
Mar 10, 2010 | 19.87 | 20.61 | 19.83 | 20.10 | 4,410,820 | +0.21(+1.05%) |
Mar 09, 2010 | 19.78 | 20.09 | 19.59 | 19.89 | 2,690,150 | +0.04(+0.19%) |
Mar 08, 2010 | 19.91 | 20.44 | 19.74 | 19.85 | 3,392,486 | -0.14(-0.71%) |
Mar 05, 2010 | 19.13 | 20.06 | 19.02 | 20.00 | 5,533,879 | +1.04(+5.47%) |
Mar 04, 2010 | 18.72 | 19.02 | 18.67 | 18.96 | 2,508,895 | +0.24(+1.27%) |
Mar 03, 2010 | 18.68 | 18.89 | 18.54 | 18.72 | 2,889,175 | +0.14(+0.76%) |
Mar 02, 2010 | 18.62 | 18.73 | 18.42 | 18.58 | 2,412,067 | +0.05(+0.28%) |