Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.19 | 24.68 | 24.11 | 24.19 | 6,731,948 | -0.33(-1.36%) |
May 27, 2010 | 23.74 | 24.56 | 23.50 | 24.52 | 7,186,162 | +1.28(+5.49%) |
May 26, 2010 | 23.63 | 23.93 | 23.11 | 23.25 | 12,634 | -0.02(-0.07%) |
May 25, 2010 | 22.21 | 23.28 | 21.92 | 23.26 | 8,058,924 | +0.42(+1.85%) |
May 24, 2010 | 23.61 | 23.62 | 22.80 | 22.84 | 6,017,507 | -0.72(-3.07%) |
May 21, 2010 | 22.18 | 23.59 | 22.12 | 23.56 | 10,561,103 | +0.90(+3.97%) |
May 20, 2010 | 22.85 | 23.43 | 22.62 | 22.66 | 13,313 | -1.19(-4.99%) |
May 19, 2010 | 23.74 | 24.35 | 23.15 | 23.85 | 7,003,342 | -0.05(-0.20%) |
May 18, 2010 | 25.10 | 25.12 | 23.81 | 23.90 | 12,800 | -0.71(-2.88%) |
May 17, 2010 | 24.50 | 24.94 | 23.84 | 24.61 | 6,022,862 | +0.16(+0.64%) |
May 14, 2010 | 24.45 | 25.05 | 24.12 | 24.45 | 7,098,371 | -0.75(-2.96%) |
May 13, 2010 | 25.73 | 25.90 | 25.15 | 25.20 | 5,393,980 | -0.58(-2.27%) |
May 12, 2010 | 25.44 | 25.97 | 25.34 | 25.78 | 6,226,818 | +0.41(+1.63%) |
May 11, 2010 | 25.53 | 25.69 | 25.21 | 25.37 | 7,144,745 | +0.18(+0.70%) |
May 10, 2010 | 24.73 | 25.26 | 24.55 | 25.19 | 8,707,849 | +1.91(+8.22%) |
May 07, 2010 | 23.76 | 24.40 | 22.94 | 23.28 | 8,621,070 | -0.18(-0.75%) |
May 06, 2010 | 24.65 | 25.43 | 22.24 | 23.45 | 11,425,848 | -1.19(-4.82%) |
May 05, 2010 | 24.81 | 25.38 | 24.63 | 24.64 | 6,023,867 | -0.55(-2.20%) |
May 04, 2010 | 25.18 | 25.49 | 24.92 | 25.20 | 7,225,952 | -0.27(-1.07%) |
May 03, 2010 | 24.46 | 25.73 | 24.46 | 25.47 | 7,811,002 | +1.21(+4.97%) |
Apr 30, 2010 | 24.46 | 25.23 | 24.19 | 24.26 | 8,790,125 | -1.01(-4.01%) |
Apr 29, 2010 | 23.86 | 25.40 | 23.72 | 25.28 | 9,760,724 | +1.74(+7.38%) |
Apr 28, 2010 | 23.67 | 23.81 | 23.45 | 23.54 | 5,837,193 | +0.12(+0.50%) |
Apr 27, 2010 | 24.09 | 24.32 | 23.41 | 23.42 | 6,561,667 | -0.84(-3.45%) |
Apr 26, 2010 | 24.19 | 24.48 | 24.04 | 24.26 | 5,952,191 | +0.35(+1.48%) |
Apr 23, 2010 | 23.50 | 23.93 | 23.29 | 23.91 | 6,860,662 | +0.46(+1.94%) |
Apr 22, 2010 | 22.78 | 23.50 | 22.65 | 23.45 | 5,912,203 | +0.43(+1.89%) |
Apr 21, 2010 | 23.02 | 23.33 | 22.43 | 23.02 | 36,869 | +0.50(+2.21%) |
Apr 20, 2010 | 22.17 | 22.52 | 21.98 | 22.52 | 3,706,276 | +0.46(+2.09%) |
Apr 19, 2010 | 21.85 | 22.25 | 21.73 | 22.06 | 5,157,238 | +0.02(+0.10%) |
Apr 16, 2010 | 22.38 | 22.60 | 21.95 | 22.03 | 7,730,257 | -0.50(-2.21%) |
Apr 15, 2010 | 23.04 | 23.14 | 22.47 | 22.53 | 5,939,450 | -0.56(-2.44%) |
Apr 14, 2010 | 23.25 | 23.25 | 22.94 | 23.10 | 5,087,117 | +0.03(+0.14%) |
Apr 13, 2010 | 22.49 | 23.14 | 22.46 | 23.06 | 6,244,528 | +0.57(+2.53%) |
Apr 12, 2010 | 22.46 | 22.60 | 22.36 | 22.50 | 5,202,641 | +0.01(+0.05%) |
Apr 09, 2010 | 21.82 | 22.49 | 21.81 | 22.48 | 6,646,390 | +0.75(+3.43%) |
Apr 08, 2010 | 21.62 | 21.77 | 21.54 | 21.74 | 6,391,116 | -0.04(-0.17%) |
Apr 07, 2010 | 22.20 | 22.30 | 21.69 | 21.78 | 6,626,256 | -0.50(-2.24%) |
Apr 06, 2010 | 21.48 | 22.30 | 21.42 | 22.28 | 7,266,352 | +0.85(+3.95%) |
Apr 05, 2010 | 21.04 | 21.58 | 21.02 | 21.43 | 6,504,187 | +0.46(+2.17%) |
Apr 01, 2010 | 21.16 | 20.97 | 20.97 | 20.97 | 4,580,297 | -0.01(-0.05%) |
Mar 31, 2010 | 20.98 | 21.22 | 20.90 | 20.98 | 4,774,914 | -0.18(-0.86%) |
Mar 30, 2010 | 21.11 | 21.31 | 20.96 | 21.17 | 4,887,274 | +0.07(+0.33%) |
Mar 29, 2010 | 21.19 | 21.20 | 20.96 | 21.10 | 4,035,178 | +0.01(+0.03%) |
Mar 26, 2010 | 21.27 | 21.35 | 20.95 | 21.09 | 5,324,132 | -0.08(-0.38%) |
Mar 25, 2010 | 21.21 | 21.54 | 21.14 | 21.17 | 7,628,611 | +0.07(+0.33%) |
Mar 24, 2010 | 20.96 | 21.28 | 20.93 | 21.10 | 7,750,557 | -0.09(-0.43%) |
Mar 23, 2010 | 21.17 | 21.24 | 20.91 | 21.19 | 4,091,420 | -0.06(-0.28%) |
Mar 22, 2010 | 20.95 | 21.31 | 20.88 | 21.25 | 4,868,106 | +0.18(+0.87%) |
Mar 19, 2010 | 21.25 | 21.35 | 20.95 | 21.07 | 7,605,949 | -0.18(-0.83%) |
Mar 18, 2010 | 21.39 | 21.67 | 21.23 | 21.25 | 6,219,648 | -0.14(-0.68%) |
Mar 17, 2010 | 21.21 | 21.43 | 21.06 | 21.39 | 5,084,996 | +0.29(+1.37%) |
Mar 16, 2010 | 20.57 | 21.16 | 20.47 | 21.10 | 5,857,092 | +0.68(+3.31%) |
Mar 15, 2010 | 20.25 | 20.50 | 20.20 | 20.43 | 3,951,636 | +0.02(+0.10%) |
Mar 12, 2010 | 20.53 | 20.64 | 20.26 | 20.41 | 4,697,445 | -0.04(-0.18%) |
Mar 11, 2010 | 20.37 | 20.45 | 20.16 | 20.44 | 3,873,347 | +0.03(+0.15%) |
Mar 10, 2010 | 20.41 | 20.45 | 20.14 | 20.41 | 6,733,901 | +0.06(+0.31%) |
Mar 09, 2010 | 19.84 | 20.52 | 19.82 | 20.35 | 10,529,019 | +0.36(+1.81%) |
Mar 08, 2010 | 19.79 | 20.03 | 19.74 | 19.99 | 4,611,816 | +0.19(+0.94%) |
Mar 05, 2010 | 19.27 | 19.82 | 19.14 | 19.80 | 6,695,791 | +0.63(+3.30%) |
Mar 04, 2010 | 19.04 | 19.23 | 19.01 | 19.17 | 4,435,093 | +0.13(+0.67%) |
Mar 03, 2010 | 19.23 | 19.23 | 18.99 | 19.04 | 4,623,808 | -0.15(-0.77%) |
Mar 02, 2010 | 19.24 | 19.32 | 19.09 | 19.19 | 3,781,364 | +0.01(+0.06%) |