Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.37 | 17.66 | 17.33 | 17.37 | 14,761,679 | +0.07(+0.38%) |
May 27, 2010 | 17.28 | 17.33 | 17.04 | 17.31 | 11,974,798 | +0.23(+1.37%) |
May 26, 2010 | 17.39 | 17.44 | 17.05 | 17.07 | 486 | -0.11(-0.65%) |
May 25, 2010 | 17.12 | 17.22 | 16.78 | 17.18 | 243 | -0.02(-0.12%) |
May 24, 2010 | 16.72 | 17.41 | 16.65 | 17.21 | 27,061,868 | +0.47(+2.83%) |
May 21, 2010 | 16.90 | 16.95 | 16.69 | 16.73 | 39,369,812 | -0.32(-1.91%) |
May 20, 2010 | 17.18 | 17.32 | 17.06 | 17.06 | 28,713,294 | -0.47(-2.68%) |
May 19, 2010 | 17.85 | 17.90 | 17.44 | 17.53 | 27,268,478 | -0.33(-1.82%) |
May 18, 2010 | 17.63 | 18.03 | 17.50 | 17.85 | 6,708 | +0.39(+2.21%) |
May 17, 2010 | 17.77 | 17.83 | 17.32 | 17.46 | 26,139,256 | -0.44(-2.48%) |
May 14, 2010 | 17.91 | 18.15 | 17.76 | 17.91 | 16,559,836 | -0.26(-1.43%) |
May 13, 2010 | 18.40 | 18.53 | 18.14 | 18.17 | 18,152,368 | -0.51(-2.75%) |
May 12, 2010 | 18.75 | 18.75 | 18.43 | 18.68 | 25,206,008 | -0.04(-0.20%) |
May 11, 2010 | 18.75 | 18.88 | 18.66 | 18.72 | 18,167,160 | -0.33(-1.71%) |
May 10, 2010 | 18.97 | 19.08 | 18.95 | 19.04 | 14,305,984 | +0.48(+2.59%) |
May 07, 2010 | 18.85 | 18.86 | 18.35 | 18.56 | 34,344,192 | -0.33(-1.74%) |
May 06, 2010 | 18.88 | 19.41 | 18.60 | 18.89 | 8,750 | +0.30(+1.60%) |
May 05, 2010 | 18.68 | 18.79 | 18.56 | 18.59 | 32,288,120 | +0.05(+0.26%) |
May 04, 2010 | 18.58 | 19.05 | 18.45 | 18.55 | 243 | -1.00(-5.10%) |
May 03, 2010 | 19.59 | 19.66 | 19.43 | 19.54 | 16,086,586 | +0.12(+0.59%) |
Apr 30, 2010 | 20.01 | 20.11 | 19.43 | 19.43 | 20,174,746 | -0.41(-2.07%) |
Apr 29, 2010 | 19.83 | 20.13 | 19.81 | 19.84 | 19,195,450 | +0.14(+0.69%) |
Apr 28, 2010 | 19.58 | 19.95 | 19.49 | 19.70 | 32,721,364 | +0.17(+0.85%) |
Apr 27, 2010 | 19.63 | 19.64 | 19.40 | 19.54 | 35,609,968 | -0.04(-0.22%) |
Apr 26, 2010 | 20.34 | 20.34 | 19.54 | 19.58 | 50,876,064 | -0.71(-3.51%) |
Apr 23, 2010 | 21.09 | 21.21 | 20.25 | 20.29 | 62,915,336 | -0.74(-3.54%) |
Apr 22, 2010 | 24.25 | 21.43 | 19.77 | 21.04 | 121,999,728 | -3.22(-13.27%) |
Apr 21, 2010 | 24.25 | 24.59 | 24.04 | 24.25 | 63,550 | -0.40(-1.62%) |
Apr 20, 2010 | 24.42 | 24.66 | 24.39 | 24.65 | 9,282,127 | +0.24(+0.99%) |
Apr 19, 2010 | 24.23 | 24.45 | 24.16 | 24.41 | 8,285,655 | +0.09(+0.39%) |
Apr 16, 2010 | 24.36 | 24.55 | 24.15 | 24.32 | 9,722,071 | -0.17(-0.69%) |
Apr 15, 2010 | 24.23 | 24.58 | 24.23 | 24.48 | 11,410,847 | +0.09(+0.39%) |
Apr 14, 2010 | 24.43 | 24.46 | 24.05 | 24.39 | 16,113,825 | +0.09(+0.37%) |
Apr 13, 2010 | 23.83 | 24.32 | 23.73 | 24.30 | 16,288,554 | +0.37(+1.56%) |
Apr 12, 2010 | 23.83 | 23.99 | 23.70 | 23.92 | 9,506,161 | +0.07(+0.28%) |
Apr 09, 2010 | 23.78 | 23.97 | 23.72 | 23.86 | 8,706,855 | +0.12(+0.50%) |
Apr 08, 2010 | 23.84 | 23.86 | 23.71 | 23.74 | 5,327,864 | -0.11(-0.47%) |
Apr 07, 2010 | 23.86 | 23.90 | 23.75 | 23.85 | 10,439,734 | -0.09(-0.40%) |
Apr 06, 2010 | 23.89 | 24.06 | 23.86 | 23.94 | 5,346,111 | -0.10(-0.43%) |
Apr 05, 2010 | 23.95 | 24.11 | 23.82 | 24.05 | 7,095,831 | +0.09(+0.38%) |
Apr 01, 2010 | 23.99 | 23.96 | 23.96 | 23.96 | 14,639,521 | +0.01(+0.05%) |
Mar 31, 2010 | 24.03 | 24.08 | 23.91 | 23.94 | 7,198,887 | -0.19(-0.80%) |
Mar 30, 2010 | 24.21 | 24.27 | 24.08 | 24.14 | 5,298,194 | -0.02(-0.07%) |
Mar 29, 2010 | 24.11 | 24.22 | 24.06 | 24.15 | 5,850,918 | +0.12(+0.48%) |
Mar 26, 2010 | 24.16 | 24.18 | 23.88 | 24.04 | 7,660,288 | -0.12(-0.49%) |
Mar 25, 2010 | 24.32 | 24.37 | 24.07 | 24.16 | 7,948,694 | -0.07(-0.31%) |
Mar 24, 2010 | 24.42 | 24.43 | 24.19 | 24.23 | 6,246,382 | -0.19(-0.79%) |
Mar 23, 2010 | 24.55 | 24.60 | 24.27 | 24.43 | 8,616,470 | -0.12(-0.50%) |
Mar 22, 2010 | 24.36 | 24.78 | 24.27 | 24.55 | 10,699,086 | +0.17(+0.71%) |
Mar 19, 2010 | 24.25 | 24.41 | 24.17 | 24.38 | 10,505,783 | +0.12(+0.47%) |
Mar 18, 2010 | 24.03 | 24.29 | 23.99 | 24.26 | 5,809,887 | +0.26(+1.08%) |
Mar 17, 2010 | 23.88 | 24.11 | 23.82 | 24.00 | 6,000,142 | +0.12(+0.50%) |
Mar 16, 2010 | 24.00 | 24.00 | 23.79 | 23.88 | 6,249,316 | -0.13(-0.55%) |
Mar 15, 2010 | 23.97 | 24.04 | 23.87 | 24.01 | 7,575,329 | +0.23(+0.97%) |
Mar 12, 2010 | 24.04 | 24.11 | 23.70 | 23.78 | 9,035,555 | -0.14(-0.60%) |
Mar 11, 2010 | 23.98 | 24.03 | 23.62 | 23.93 | 8,872,726 | -0.13(-0.55%) |
Mar 10, 2010 | 24.34 | 24.35 | 24.02 | 24.06 | 8,002,689 | -0.21(-0.85%) |
Mar 09, 2010 | 24.30 | 24.37 | 24.22 | 24.27 | 5,485,158 | -0.06(-0.25%) |
Mar 08, 2010 | 24.41 | 24.43 | 24.24 | 24.33 | 5,432,222 | -0.02(-0.10%) |
Mar 05, 2010 | 24.22 | 24.40 | 24.11 | 24.35 | 9,101,058 | +0.18(+0.75%) |
Mar 04, 2010 | 24.16 | 24.30 | 24.02 | 24.17 | 9,151,513 | +0.02(+0.07%) |
Mar 03, 2010 | 24.26 | 24.31 | 23.91 | 24.16 | 9,810,943 | +0.23(+0.94%) |
Mar 02, 2010 | 23.49 | 24.02 | 23.49 | 23.93 | 9,692,158 | +0.48(+2.06%) |