Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.37 | 20.13 | 19.13 | 19.37 | 4,788,888 | -0.49(-2.49%) |
May 27, 2010 | 19.43 | 19.89 | 19.25 | 19.87 | 4,431,372 | +1.19(+6.37%) |
May 26, 2010 | 18.87 | 19.36 | 18.53 | 18.68 | 6,331,487 | +0.15(+0.79%) |
May 25, 2010 | 17.90 | 18.67 | 17.44 | 18.53 | 299 | -0.11(-0.61%) |
May 24, 2010 | 18.96 | 19.31 | 18.62 | 18.64 | 3,741,026 | -0.29(-1.52%) |
May 21, 2010 | 18.40 | 19.36 | 18.29 | 18.93 | 6,559,538 | +0.39(+2.09%) |
May 20, 2010 | 18.55 | 19.21 | 18.38 | 18.54 | 11,313,414 | -1.38(-6.91%) |
May 19, 2010 | 20.06 | 20.44 | 19.41 | 19.92 | 7,319,014 | -0.43(-2.10%) |
May 18, 2010 | 21.35 | 21.46 | 20.28 | 20.35 | 80,984 | -0.56(-2.68%) |
May 17, 2010 | 20.76 | 21.04 | 20.15 | 20.91 | 9,461,919 | +0.27(+1.29%) |
May 14, 2010 | 20.64 | 21.21 | 20.31 | 20.64 | 7,499,646 | -0.75(-3.53%) |
May 13, 2010 | 22.21 | 22.30 | 21.28 | 21.40 | 3,423,497 | -0.81(-3.64%) |
May 12, 2010 | 21.76 | 22.32 | 21.74 | 22.21 | 4,954,680 | +0.82(+3.81%) |
May 11, 2010 | 21.79 | 21.84 | 21.37 | 21.39 | 3,831,339 | -0.38(-1.75%) |
May 10, 2010 | 21.68 | 21.85 | 21.46 | 21.77 | 8,157,806 | +2.08(+10.59%) |
May 07, 2010 | 20.58 | 20.66 | 19.22 | 19.69 | 10,372,394 | -0.92(-4.47%) |
May 06, 2010 | 20.61 | 22.20 | 19.13 | 20.61 | 149 | -1.42(-6.43%) |
May 05, 2010 | 22.25 | 22.83 | 21.80 | 22.02 | 8,085,133 | -0.84(-3.68%) |
May 04, 2010 | 23.73 | 23.74 | 22.63 | 22.87 | 6,506,927 | -1.59(-6.50%) |
May 03, 2010 | 24.24 | 24.73 | 24.02 | 24.46 | 3,421,776 | +0.51(+2.15%) |
Apr 30, 2010 | 24.62 | 24.85 | 23.84 | 23.94 | 5,675,043 | -0.98(-3.94%) |
Apr 29, 2010 | 23.44 | 24.97 | 23.38 | 24.92 | 7,003,066 | +1.86(+8.08%) |
Apr 28, 2010 | 23.83 | 23.83 | 22.82 | 23.06 | 13,686,678 | -1.19(-4.90%) |
Apr 27, 2010 | 24.65 | 25.07 | 24.13 | 24.25 | 149 | -0.90(-3.56%) |
Apr 26, 2010 | 24.49 | 25.47 | 24.42 | 25.14 | 9,617,880 | +0.94(+3.89%) |
Apr 23, 2010 | 23.65 | 24.40 | 23.64 | 24.20 | 5,589,307 | +0.80(+3.43%) |
Apr 22, 2010 | 22.69 | 23.75 | 22.51 | 23.40 | 7,119,201 | +0.25(+1.10%) |
Apr 21, 2010 | 22.85 | 23.21 | 22.79 | 23.15 | 4,514,917 | +0.09(+0.41%) |
Apr 20, 2010 | 22.57 | 23.15 | 22.55 | 23.05 | 4,025,178 | +0.53(+2.34%) |
Apr 19, 2010 | 22.47 | 22.96 | 22.15 | 22.53 | 7,055,620 | -0.54(-2.35%) |
Apr 16, 2010 | 23.37 | 23.58 | 22.85 | 23.07 | 6,990,232 | -0.59(-2.49%) |
Apr 15, 2010 | 23.39 | 23.74 | 23.33 | 23.66 | 3,430,239 | +0.17(+0.71%) |
Apr 14, 2010 | 23.02 | 23.67 | 22.94 | 23.49 | 4,940,190 | +0.63(+2.78%) |
Apr 13, 2010 | 22.85 | 23.00 | 22.49 | 22.85 | 4,891,144 | -0.03(-0.12%) |
Apr 12, 2010 | 22.72 | 22.99 | 22.65 | 22.88 | 4,506,803 | +0.32(+1.42%) |
Apr 09, 2010 | 22.59 | 22.64 | 22.19 | 22.56 | 3,813,249 | -0.11(-0.47%) |
Apr 08, 2010 | 21.88 | 22.74 | 21.76 | 22.67 | 4,707,389 | +0.55(+2.51%) |
Apr 07, 2010 | 22.76 | 22.81 | 21.95 | 22.11 | 10,759,385 | -1.12(-4.80%) |
Apr 06, 2010 | 22.84 | 23.46 | 22.80 | 23.23 | 5,159,900 | +0.15(+0.64%) |
Apr 05, 2010 | 22.71 | 23.14 | 22.65 | 23.08 | 3,048,942 | +0.48(+2.13%) |
Apr 01, 2010 | 22.30 | 22.60 | 22.60 | 22.60 | 3,334,727 | +0.56(+2.55%) |
Mar 31, 2010 | 22.16 | 22.36 | 21.98 | 22.04 | 2,918,083 | -0.29(-1.32%) |
Mar 30, 2010 | 22.36 | 22.55 | 22.24 | 22.33 | 3,402,657 | -0.03(-0.12%) |
Mar 29, 2010 | 22.17 | 22.36 | 21.81 | 22.36 | 3,314,718 | +0.32(+1.46%) |
Mar 26, 2010 | 22.14 | 22.67 | 21.94 | 22.04 | 3,426,979 | -0.17(-0.78%) |
Mar 25, 2010 | 22.41 | 22.63 | 22.14 | 22.21 | 3,318,987 | +0.08(+0.36%) |
Mar 24, 2010 | 22.11 | 22.25 | 21.90 | 22.13 | 5,106,618 | -0.32(-1.43%) |
Mar 23, 2010 | 21.35 | 22.51 | 21.34 | 22.45 | 13,830,563 | +1.46(+6.94%) |
Mar 22, 2010 | 20.38 | 21.14 | 20.23 | 21.00 | 3,684,559 | +0.28(+1.35%) |
Mar 19, 2010 | 21.10 | 21.27 | 20.69 | 20.72 | 4,263,986 | -0.07(-0.32%) |
Mar 18, 2010 | 20.99 | 21.10 | 20.78 | 20.78 | 3,812,786 | -0.34(-1.61%) |
Mar 17, 2010 | 20.92 | 21.24 | 20.91 | 21.12 | 3,988,232 | +0.34(+1.64%) |
Mar 16, 2010 | 20.50 | 20.81 | 20.44 | 20.78 | 3,452,110 | +0.37(+1.80%) |
Mar 15, 2010 | 20.19 | 20.44 | 20.13 | 20.41 | 3,619,072 | -0.23(-1.10%) |
Mar 12, 2010 | 20.48 | 20.72 | 20.43 | 20.64 | 4,578,950 | +0.20(+0.98%) |
Mar 11, 2010 | 20.42 | 20.52 | 20.19 | 20.44 | 2,684,696 | -0.06(-0.29%) |
Mar 10, 2010 | 19.91 | 20.66 | 19.84 | 20.50 | 4,377,663 | +0.64(+3.23%) |
Mar 09, 2010 | 19.93 | 20.18 | 19.76 | 19.86 | 3,991,036 | -0.33(-1.65%) |
Mar 08, 2010 | 19.89 | 20.38 | 19.84 | 20.19 | 4,252,069 | +0.28(+1.41%) |
Mar 05, 2010 | 19.56 | 20.05 | 19.51 | 19.91 | 5,857,952 | +0.58(+3.01%) |
Mar 04, 2010 | 19.25 | 19.41 | 19.07 | 19.33 | 2,659,841 | +0.34(+1.79%) |
Mar 03, 2010 | 19.17 | 19.31 | 18.87 | 18.99 | 2,869,349 | +0.01(+0.07%) |
Mar 02, 2010 | 19.23 | 19.35 | 18.93 | 18.98 | 3,310,437 | +0.03(+0.18%) |