Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.83 | 21.33 | 20.65 | 20.83 | 12,297,411 | -0.26(-1.23%) |
May 27, 2010 | 20.20 | 21.09 | 20.17 | 21.09 | 14,393,908 | +1.42(+7.20%) |
May 26, 2010 | 20.08 | 20.23 | 19.60 | 19.67 | 1,608 | +0.11(+0.56%) |
May 25, 2010 | 19.17 | 19.60 | 18.91 | 19.56 | 438 | -0.20(-1.00%) |
May 24, 2010 | 20.13 | 20.15 | 19.73 | 19.76 | 16,593,626 | -0.36(-1.77%) |
May 21, 2010 | 19.13 | 20.20 | 19.08 | 20.12 | 22,019,646 | +0.62(+3.19%) |
May 20, 2010 | 19.67 | 19.76 | 19.14 | 19.49 | 3,656 | -0.96(-4.68%) |
May 19, 2010 | 20.36 | 20.52 | 19.80 | 20.45 | 18,897,778 | -0.23(-1.12%) |
May 18, 2010 | 21.28 | 21.50 | 20.63 | 20.68 | 292 | +0.03(+0.13%) |
May 17, 2010 | 21.22 | 21.32 | 20.20 | 20.66 | 15,183,099 | -0.53(-2.52%) |
May 14, 2010 | 21.19 | 21.58 | 20.92 | 21.19 | 12,230,144 | -0.71(-3.25%) |
May 13, 2010 | 22.02 | 22.22 | 21.74 | 21.90 | 9,927,841 | -0.12(-0.56%) |
May 12, 2010 | 21.55 | 22.08 | 21.55 | 22.02 | 13,492,009 | +0.62(+2.91%) |
May 11, 2010 | 21.89 | 21.94 | 21.38 | 21.40 | 292 | -0.37(-1.70%) |
May 10, 2010 | 21.85 | 21.94 | 21.53 | 21.77 | 17,566,984 | +0.86(+4.12%) |
May 07, 2010 | 20.94 | 21.07 | 20.07 | 20.91 | 24,043,676 | +0.26(+1.26%) |
May 06, 2010 | 20.62 | 21.74 | 19.62 | 20.65 | 1,345,156 | -1.03(-4.73%) |
May 05, 2010 | 21.85 | 22.31 | 21.54 | 21.68 | 23,437,470 | -1.28(-5.57%) |
May 04, 2010 | 23.28 | 23.86 | 22.89 | 22.95 | 24,104,482 | -0.51(-2.16%) |
May 03, 2010 | 23.79 | 23.79 | 23.21 | 23.46 | 12,321,428 | +0.10(+0.41%) |
Apr 30, 2010 | 23.23 | 23.73 | 23.21 | 23.36 | 14,667,489 | +0.16(+0.68%) |
Apr 29, 2010 | 23.10 | 23.56 | 23.06 | 23.21 | 11,309,824 | +0.42(+1.86%) |
Apr 28, 2010 | 23.02 | 23.11 | 22.65 | 22.78 | 12,046,822 | -0.05(-0.21%) |
Apr 27, 2010 | 23.17 | 23.61 | 22.76 | 22.83 | 11,386,752 | -0.63(-2.68%) |
Apr 26, 2010 | 23.57 | 23.78 | 23.39 | 23.46 | 6,584,461 | -0.17(-0.72%) |
Apr 23, 2010 | 23.12 | 23.71 | 22.89 | 23.63 | 8,712,082 | +0.49(+2.10%) |
Apr 22, 2010 | 22.98 | 23.41 | 22.70 | 23.15 | 8,651,326 | -0.13(-0.56%) |
Apr 21, 2010 | 23.56 | 23.62 | 23.08 | 23.28 | 292 | -0.18(-0.76%) |
Apr 20, 2010 | 23.41 | 23.77 | 23.36 | 23.45 | 464,610 | +0.55(+2.42%) |
Apr 19, 2010 | 22.24 | 22.92 | 22.02 | 22.90 | 13,557,350 | +0.14(+0.60%) |
Apr 16, 2010 | 23.54 | 23.58 | 22.69 | 22.76 | 15,047,205 | -0.99(-4.17%) |
Apr 15, 2010 | 23.99 | 24.14 | 23.70 | 23.75 | 7,311,578 | -0.24(-1.00%) |
Apr 14, 2010 | 24.06 | 24.33 | 23.84 | 23.99 | 9,778,441 | +0.21(+0.89%) |
Apr 13, 2010 | 23.51 | 23.84 | 23.39 | 23.78 | 12,745,905 | -0.19(-0.80%) |
Apr 12, 2010 | 23.92 | 24.27 | 23.89 | 23.97 | 8,333,868 | -0.16(-0.68%) |
Apr 09, 2010 | 24.12 | 24.41 | 23.90 | 24.14 | 15,063,722 | +0.03(+0.14%) |
Apr 08, 2010 | 23.25 | 24.21 | 22.70 | 24.10 | 17,234,818 | +0.59(+2.50%) |
Apr 07, 2010 | 23.84 | 23.93 | 23.39 | 23.52 | 13,992,382 | -0.49(-2.05%) |
Apr 06, 2010 | 24.01 | 24.42 | 23.95 | 24.01 | 12,646,680 | +0.06(+0.26%) |
Apr 05, 2010 | 23.70 | 24.03 | 23.55 | 23.95 | 18,852,850 | +0.66(+2.85%) |
Apr 01, 2010 | 22.65 | 23.28 | 23.28 | 23.28 | 20,202,862 | +1.03(+4.64%) |
Mar 31, 2010 | 22.29 | 22.46 | 22.07 | 22.25 | 11,324,091 | +0.18(+0.81%) |
Mar 30, 2010 | 21.47 | 22.14 | 21.43 | 22.07 | 15,708,760 | +0.68(+3.16%) |
Mar 29, 2010 | 20.79 | 21.44 | 20.79 | 21.40 | 12,980,099 | +0.88(+4.30%) |
Mar 26, 2010 | 20.66 | 20.77 | 20.38 | 20.51 | 11,442,922 | -0.10(-0.50%) |
Mar 25, 2010 | 20.99 | 21.14 | 20.60 | 20.62 | 10,292,775 | -0.21(-0.99%) |
Mar 24, 2010 | 20.92 | 20.98 | 20.74 | 20.82 | 6,842,593 | -0.30(-1.42%) |
Mar 23, 2010 | 20.94 | 21.16 | 20.83 | 21.12 | 7,740,799 | +0.19(+0.91%) |
Mar 22, 2010 | 20.91 | 21.14 | 20.73 | 20.93 | 9,879,326 | -0.30(-1.42%) |
Mar 19, 2010 | 21.79 | 21.81 | 21.20 | 21.23 | 12,524,549 | -0.46(-2.11%) |
Mar 18, 2010 | 21.79 | 21.92 | 21.46 | 21.69 | 12,913,764 | -0.04(-0.19%) |
Mar 17, 2010 | 21.12 | 21.94 | 21.22 | 21.73 | 17,269,694 | +0.61(+2.88%) |
Mar 16, 2010 | 21.04 | 21.15 | 20.90 | 21.12 | 12,012,977 | +0.31(+1.51%) |
Mar 15, 2010 | 20.81 | 20.83 | 20.73 | 20.81 | 8,929,781 | -0.53(-2.47%) |
Mar 12, 2010 | 21.40 | 21.46 | 21.25 | 21.33 | 11,275,086 | +0.21(+0.97%) |
Mar 11, 2010 | 21.03 | 21.14 | 20.86 | 21.13 | 7,034,567 | +0.10(+0.49%) |
Mar 10, 2010 | 20.95 | 21.15 | 20.83 | 21.03 | 9,225,935 | +0.12(+0.56%) |
Mar 09, 2010 | 21.15 | 21.19 | 20.78 | 20.91 | 11,662,410 | -0.38(-1.80%) |
Mar 08, 2010 | 21.40 | 21.57 | 21.10 | 21.29 | 7,429,892 | +0.18(+0.84%) |
Mar 05, 2010 | 21.20 | 21.35 | 20.96 | 21.12 | 12,630,595 | +0.15(+0.72%) |
Mar 04, 2010 | 20.99 | 21.15 | 20.64 | 20.96 | 11,390,818 | +0.04(+0.20%) |
Mar 03, 2010 | 20.75 | 21.08 | 20.72 | 20.92 | 12,488,223 | +0.47(+2.31%) |
Mar 02, 2010 | 20.40 | 20.75 | 20.17 | 20.45 | 11,741,450 | +0.40(+1.98%) |