Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.92 | 19.54 | 18.50 | 18.92 | 11,624,101 | -0.09(-0.47%) |
May 27, 2010 | 18.28 | 19.02 | 18.18 | 19.01 | 5,884,259 | +1.26(+7.13%) |
May 26, 2010 | 18.65 | 18.65 | 17.62 | 17.74 | 5,748,603 | -0.74(-3.99%) |
May 25, 2010 | 17.71 | 18.53 | 17.20 | 18.48 | 803 | +0.13(+0.71%) |
May 24, 2010 | 18.29 | 18.88 | 18.14 | 18.35 | 3,724,770 | +0.03(+0.16%) |
May 21, 2010 | 17.53 | 18.42 | 16.96 | 18.32 | 6,381,042 | +0.69(+3.90%) |
May 20, 2010 | 17.45 | 18.15 | 17.37 | 17.63 | 5,532,771 | -0.43(-2.40%) |
May 19, 2010 | 18.40 | 18.54 | 17.58 | 18.07 | 6,739,630 | -0.53(-2.86%) |
May 18, 2010 | 19.46 | 19.66 | 18.49 | 18.60 | 8,232 | -0.61(-3.19%) |
May 17, 2010 | 19.19 | 19.46 | 18.62 | 19.21 | 3,350,307 | +0.10(+0.52%) |
May 14, 2010 | 19.11 | 19.85 | 18.81 | 19.11 | 4,345,910 | -0.86(-4.29%) |
May 13, 2010 | 20.45 | 20.68 | 19.80 | 19.97 | 2,917,473 | -0.59(-2.86%) |
May 12, 2010 | 20.92 | 20.97 | 20.36 | 20.56 | 4,854,154 | -0.20(-0.98%) |
May 11, 2010 | 21.03 | 21.32 | 20.73 | 20.76 | 4,255,678 | -0.01(-0.07%) |
May 10, 2010 | 20.52 | 20.83 | 20.42 | 20.78 | 6,399,950 | +2.05(+10.93%) |
May 07, 2010 | 19.69 | 19.69 | 18.08 | 18.73 | 8,341,456 | -0.18(-0.97%) |
May 06, 2010 | 20.24 | 20.66 | 18.18 | 18.91 | 7,219,554 | -0.81(-4.10%) |
May 05, 2010 | 20.25 | 21.20 | 19.53 | 19.72 | 18,680,424 | -2.10(-9.64%) |
May 04, 2010 | 22.78 | 22.81 | 21.70 | 21.83 | 5,020 | -1.38(-5.96%) |
May 03, 2010 | 22.92 | 23.55 | 22.77 | 23.21 | 1,842,167 | +0.37(+1.61%) |
Apr 30, 2010 | 23.87 | 23.93 | 22.73 | 22.84 | 2,730,094 | -1.03(-4.32%) |
Apr 29, 2010 | 23.84 | 24.03 | 23.61 | 23.87 | 1,667,684 | +0.21(+0.88%) |
Apr 28, 2010 | 24.46 | 24.48 | 23.62 | 23.67 | 2,353,750 | -0.57(-2.36%) |
Apr 27, 2010 | 24.93 | 24.99 | 24.14 | 24.24 | 2,898,557 | -0.79(-3.16%) |
Apr 26, 2010 | 25.36 | 25.54 | 24.95 | 25.03 | 3,020,647 | +0.32(+1.29%) |
Apr 23, 2010 | 24.51 | 24.74 | 24.15 | 24.71 | 2,458,255 | +0.28(+1.16%) |
Apr 22, 2010 | 23.26 | 24.58 | 23.17 | 24.43 | 2,780,187 | +0.95(+4.03%) |
Apr 21, 2010 | 23.14 | 23.56 | 22.92 | 23.48 | 1,882,175 | +0.40(+1.75%) |
Apr 20, 2010 | 23.29 | 23.47 | 23.00 | 23.08 | 1,051,004 | -0.04(-0.19%) |
Apr 19, 2010 | 23.30 | 23.44 | 22.56 | 23.12 | 2,615,965 | -0.29(-1.25%) |
Apr 16, 2010 | 23.63 | 23.76 | 23.28 | 23.42 | 2,525,090 | -0.34(-1.43%) |
Apr 15, 2010 | 23.54 | 23.84 | 23.39 | 23.75 | 2,688,858 | +0.22(+0.95%) |
Apr 14, 2010 | 23.57 | 23.66 | 23.35 | 23.53 | 3,092,787 | +0.14(+0.60%) |
Apr 13, 2010 | 23.41 | 23.51 | 23.21 | 23.39 | 1,277,731 | -0.01(-0.06%) |
Apr 12, 2010 | 23.54 | 23.66 | 23.34 | 23.41 | 2,075,503 | +0.00(+0.00%) |
Apr 09, 2010 | 23.23 | 23.46 | 23.00 | 23.41 | 1,751,182 | +0.24(+1.05%) |
Apr 08, 2010 | 23.49 | 23.49 | 22.92 | 23.16 | 2,029,686 | -0.24(-1.04%) |
Apr 07, 2010 | 23.55 | 23.60 | 23.30 | 23.41 | 3,672,648 | -0.09(-0.38%) |
Apr 06, 2010 | 23.51 | 23.59 | 23.30 | 23.50 | 3,224,884 | -0.11(-0.46%) |
Apr 05, 2010 | 23.51 | 23.69 | 23.40 | 23.61 | 2,905,212 | +0.10(+0.42%) |
Apr 01, 2010 | 23.55 | 23.51 | 23.51 | 23.51 | 1,312,038 | +0.11(+0.47%) |
Mar 31, 2010 | 23.32 | 23.75 | 23.30 | 23.40 | 1,908,432 | -0.07(-0.30%) |
Mar 30, 2010 | 23.62 | 23.67 | 23.22 | 23.47 | 2,348,314 | -0.03(-0.15%) |
Mar 29, 2010 | 23.63 | 23.78 | 23.26 | 23.50 | 1,258,165 | -0.12(-0.53%) |
Mar 26, 2010 | 23.66 | 23.87 | 23.47 | 23.63 | 1,454,023 | +0.10(+0.42%) |
Mar 25, 2010 | 23.59 | 24.03 | 23.51 | 23.53 | 3,051,631 | +0.03(+0.13%) |
Mar 24, 2010 | 23.94 | 24.04 | 23.49 | 23.50 | 1,959,218 | -0.53(-2.21%) |
Mar 23, 2010 | 23.77 | 24.07 | 23.58 | 24.03 | 2,074,637 | +0.28(+1.17%) |
Mar 22, 2010 | 23.16 | 23.79 | 22.95 | 23.75 | 1,940,760 | +0.47(+2.03%) |
Mar 19, 2010 | 23.63 | 23.66 | 23.16 | 23.28 | 3,123,754 | -0.22(-0.95%) |
Mar 18, 2010 | 23.89 | 24.02 | 23.20 | 23.50 | 8,733,598 | +0.33(+1.44%) |
Mar 17, 2010 | 23.26 | 23.32 | 22.49 | 23.17 | 5,885,769 | +0.03(+0.15%) |
Mar 16, 2010 | 23.25 | 23.52 | 22.88 | 23.13 | 2,807,654 | +0.00(+0.02%) |
Mar 15, 2010 | 22.93 | 23.15 | 22.88 | 23.13 | 2,695,813 | +0.43(+1.90%) |
Mar 12, 2010 | 22.64 | 22.71 | 22.24 | 22.70 | 2,008,247 | +0.17(+0.77%) |
Mar 11, 2010 | 22.16 | 22.58 | 22.01 | 22.52 | 2,550,248 | +0.31(+1.41%) |
Mar 10, 2010 | 22.12 | 22.24 | 21.97 | 22.21 | 2,287,050 | +0.16(+0.72%) |
Mar 09, 2010 | 21.89 | 22.44 | 21.88 | 22.05 | 3,091,644 | +0.12(+0.54%) |
Mar 08, 2010 | 21.19 | 21.96 | 21.11 | 21.93 | 3,048,482 | +0.82(+3.88%) |
Mar 05, 2010 | 20.86 | 21.19 | 20.71 | 21.11 | 1,808,944 | +0.45(+2.16%) |
Mar 04, 2010 | 20.54 | 20.85 | 20.54 | 20.67 | 1,191,121 | +0.22(+1.09%) |
Mar 03, 2010 | 20.89 | 20.94 | 20.40 | 20.44 | 1,763,166 | -0.44(-2.12%) |
Mar 02, 2010 | 20.81 | 20.98 | 20.78 | 20.89 | 1,239,359 | +0.10(+0.50%) |