Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.31 | 17.61 | 17.21 | 17.31 | 4,140,262 | -0.32(-1.82%) |
May 27, 2010 | 17.20 | 18.13 | 17.20 | 17.63 | 7,420,818 | +0.00(+0.00%) |
May 26, 2010 | 18.10 | 18.36 | 17.52 | 17.63 | 61,946 | -0.30(-1.69%) |
May 25, 2010 | 17.48 | 17.97 | 17.36 | 17.93 | 4,855,239 | +0.08(+0.43%) |
May 24, 2010 | 18.55 | 18.67 | 17.85 | 17.85 | 3,752,151 | -0.73(-3.95%) |
May 21, 2010 | 17.44 | 18.61 | 17.44 | 18.59 | 7,415,542 | +0.68(+3.82%) |
May 20, 2010 | 17.83 | 18.23 | 17.70 | 17.91 | 5,828 | -0.25(-1.39%) |
May 19, 2010 | 17.58 | 18.39 | 17.58 | 18.16 | 6,466,987 | +0.41(+2.28%) |
May 18, 2010 | 18.34 | 18.53 | 17.74 | 17.75 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.09 | 18.39 | 17.68 | 18.11 | 3,608,049 | -0.01(-0.05%) |
May 14, 2010 | 18.12 | 18.26 | 17.93 | 18.12 | 5,916,343 | -0.11(-0.60%) |
May 13, 2010 | 18.65 | 19.05 | 17.45 | 18.23 | 17,566,658 | -0.50(-2.65%) |
May 12, 2010 | 18.34 | 19.04 | 18.34 | 18.73 | 5,205,889 | +0.45(+2.44%) |
May 11, 2010 | 18.72 | 18.74 | 18.18 | 18.28 | 8,304,389 | -0.01(-0.05%) |
May 10, 2010 | 18.05 | 18.30 | 17.87 | 18.29 | 23,132,004 | -1.34(-6.81%) |
May 07, 2010 | 19.71 | 20.07 | 19.19 | 19.62 | 7,399,239 | -0.15(-0.76%) |
May 06, 2010 | 20.46 | 21.04 | 18.69 | 19.78 | 10,199,645 | -0.55(-2.71%) |
May 05, 2010 | 20.64 | 20.97 | 20.27 | 20.33 | 4,108,243 | -0.22(-1.08%) |
May 04, 2010 | 20.95 | 20.95 | 20.25 | 20.55 | 5,283,322 | -0.65(-3.05%) |
May 03, 2010 | 20.93 | 21.24 | 20.86 | 21.20 | 2,927,048 | +0.43(+2.06%) |
Apr 30, 2010 | 21.21 | 21.21 | 20.74 | 20.77 | 6,258,082 | -0.42(-1.98%) |
Apr 29, 2010 | 21.63 | 21.63 | 20.98 | 21.19 | 5,489,397 | -0.33(-1.52%) |
Apr 28, 2010 | 21.05 | 21.60 | 21.00 | 21.51 | 5,179,939 | +0.64(+3.06%) |
Apr 27, 2010 | 21.76 | 21.83 | 20.83 | 20.88 | 8,276,334 | -1.02(-4.64%) |
Apr 26, 2010 | 22.07 | 22.12 | 21.72 | 21.89 | 5,290,581 | -0.15(-0.69%) |
Apr 23, 2010 | 21.84 | 22.08 | 21.25 | 22.04 | 3,847,739 | +0.15(+0.69%) |
Apr 22, 2010 | 21.67 | 22.04 | 21.49 | 21.89 | 4,175,509 | +0.31(+1.44%) |
Apr 21, 2010 | 22.52 | 22.67 | 21.40 | 21.58 | 12,000 | -1.20(-5.27%) |
Apr 20, 2010 | 22.93 | 23.22 | 22.22 | 22.78 | 6,477,733 | +0.07(+0.30%) |
Apr 19, 2010 | 22.89 | 23.36 | 21.67 | 22.72 | 15,413,999 | -0.31(-1.35%) |
Apr 16, 2010 | 24.81 | 24.81 | 22.83 | 23.03 | 14,608,802 | -1.88(-7.55%) |
Apr 15, 2010 | 24.27 | 24.93 | 24.17 | 24.91 | 3,330,448 | +0.63(+2.59%) |
Apr 14, 2010 | 24.19 | 24.33 | 24.11 | 24.28 | 2,801,326 | +0.23(+0.94%) |
Apr 13, 2010 | 23.98 | 24.25 | 23.96 | 24.05 | 2,124,704 | +0.00(+0.00%) |
Apr 12, 2010 | 24.30 | 24.37 | 24.04 | 24.05 | 2,773,740 | -0.20(-0.83%) |
Apr 09, 2010 | 24.35 | 24.44 | 24.13 | 24.25 | 2,724,598 | -0.11(-0.45%) |
Apr 08, 2010 | 24.62 | 24.62 | 24.28 | 24.36 | 2,148,248 | -0.29(-1.16%) |
Apr 07, 2010 | 24.73 | 25.19 | 24.52 | 24.65 | 3,026,361 | -0.08(-0.34%) |
Apr 06, 2010 | 24.74 | 24.89 | 24.59 | 24.73 | 2,820,730 | -0.08(-0.34%) |
Apr 05, 2010 | 24.78 | 24.89 | 24.72 | 24.82 | 2,650,574 | +0.14(+0.58%) |
Apr 01, 2010 | 25.14 | 24.67 | 24.67 | 24.67 | 6,061,860 | -0.32(-1.28%) |
Mar 31, 2010 | 25.24 | 25.43 | 24.97 | 24.99 | 2,584,068 | -0.40(-1.59%) |
Mar 30, 2010 | 25.61 | 25.71 | 25.34 | 25.40 | 1,631,803 | -0.26(-1.01%) |
Mar 29, 2010 | 25.51 | 25.92 | 25.44 | 25.66 | 1,503,700 | +0.24(+0.93%) |
Mar 26, 2010 | 25.62 | 25.88 | 25.29 | 25.42 | 2,568,518 | -0.21(-0.82%) |
Mar 25, 2010 | 25.62 | 26.08 | 25.43 | 25.63 | 3,007,097 | +0.15(+0.59%) |
Mar 24, 2010 | 25.37 | 25.56 | 25.24 | 25.48 | 2,270,832 | +0.01(+0.03%) |
Mar 23, 2010 | 25.19 | 25.53 | 24.97 | 25.47 | 2,334,630 | +0.25(+1.00%) |
Mar 22, 2010 | 24.77 | 25.28 | 24.65 | 25.22 | 2,438,356 | +0.30(+1.21%) |
Mar 19, 2010 | 25.02 | 25.92 | 24.75 | 24.92 | 3,968,481 | +0.00(+0.00%) |
Mar 18, 2010 | 24.15 | 25.51 | 23.98 | 24.92 | 7,240,480 | +0.77(+3.20%) |
Mar 17, 2010 | 24.15 | 24.21 | 24.03 | 24.14 | 1,415,971 | +0.01(+0.03%) |
Mar 16, 2010 | 24.03 | 24.14 | 23.88 | 24.14 | 1,556,091 | +0.11(+0.45%) |
Mar 15, 2010 | 23.82 | 24.09 | 23.70 | 24.03 | 1,762,843 | +0.29(+1.20%) |
Mar 12, 2010 | 23.77 | 24.15 | 23.65 | 23.74 | 1,865,476 | +0.00(+0.00%) |
Mar 11, 2010 | 23.24 | 23.76 | 23.14 | 23.74 | 2,067,896 | +0.43(+1.84%) |
Mar 10, 2010 | 23.56 | 23.56 | 22.97 | 23.31 | 2,791,797 | -0.24(-1.03%) |
Mar 09, 2010 | 23.68 | 23.75 | 23.45 | 23.56 | 2,660,966 | -0.14(-0.60%) |
Mar 08, 2010 | 23.59 | 23.87 | 23.40 | 23.70 | 1,550,276 | +0.08(+0.36%) |
Mar 05, 2010 | 23.03 | 23.72 | 22.93 | 23.61 | 3,280,721 | +0.70(+3.04%) |
Mar 04, 2010 | 22.83 | 22.97 | 22.67 | 22.92 | 1,136,038 | +0.08(+0.37%) |
Mar 03, 2010 | 22.84 | 22.98 | 22.77 | 22.83 | 1,832,026 | -0.03(-0.11%) |
Mar 02, 2010 | 22.88 | 22.98 | 22.64 | 22.86 | 1,704,940 | +0.03(+0.15%) |