Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.30 | 20.78 | 20.09 | 20.30 | 20,478,088 | -0.41(-1.99%) |
May 27, 2010 | 20.23 | 20.75 | 20.01 | 20.72 | 24,316,222 | +0.85(+4.26%) |
May 26, 2010 | 19.91 | 20.28 | 19.85 | 19.87 | 27,324 | +0.31(+1.61%) |
May 25, 2010 | 18.61 | 19.58 | 18.54 | 19.55 | 190,701 | +0.27(+1.40%) |
May 24, 2010 | 20.45 | 20.45 | 19.25 | 19.28 | 30,416,538 | -1.02(-5.02%) |
May 21, 2010 | 18.78 | 20.42 | 18.74 | 20.30 | 43,309,816 | +1.10(+5.73%) |
May 20, 2010 | 19.35 | 19.79 | 19.20 | 19.20 | 48,544 | -1.05(-5.18%) |
May 19, 2010 | 19.91 | 20.41 | 19.78 | 20.25 | 31,821,976 | +0.23(+1.16%) |
May 18, 2010 | 20.55 | 20.55 | 19.82 | 20.02 | 92,426 | -0.28(-1.40%) |
May 17, 2010 | 20.25 | 20.42 | 19.85 | 20.30 | 25,621,220 | +0.02(+0.11%) |
May 14, 2010 | 20.28 | 20.41 | 20.04 | 20.28 | 33,818,124 | -0.40(-1.96%) |
May 13, 2010 | 21.02 | 21.24 | 20.68 | 20.69 | 24,955,436 | +0.39(+1.92%) |
May 12, 2010 | 20.48 | 20.89 | 20.12 | 20.30 | 59,331,156 | -0.96(-4.51%) |
May 11, 2010 | 21.62 | 21.71 | 21.10 | 21.25 | 1,134 | -0.36(-1.66%) |
May 10, 2010 | 21.46 | 21.69 | 21.21 | 21.61 | 29,054,972 | +0.83(+4.00%) |
May 07, 2010 | 20.84 | 21.15 | 20.19 | 20.78 | 43,324,292 | +0.55(+2.74%) |
May 06, 2010 | 21.72 | 21.92 | 19.70 | 20.23 | 18,025 | -1.53(-7.02%) |
May 05, 2010 | 21.76 | 22.17 | 21.71 | 21.76 | 21,048,828 | -0.33(-1.49%) |
May 04, 2010 | 22.51 | 22.51 | 21.97 | 22.09 | 12,497 | -0.70(-3.09%) |
May 03, 2010 | 22.65 | 22.92 | 22.32 | 22.79 | 19,534,302 | +0.16(+0.70%) |
Apr 30, 2010 | 23.21 | 23.28 | 22.62 | 22.63 | 33,650,404 | -0.82(-3.48%) |
Apr 29, 2010 | 22.95 | 23.79 | 22.79 | 23.45 | 25,172,494 | +0.73(+3.23%) |
Apr 28, 2010 | 22.67 | 23.14 | 22.43 | 22.71 | 25,592,026 | +0.34(+1.51%) |
Apr 27, 2010 | 22.89 | 23.35 | 22.25 | 22.38 | 16,645 | -0.76(-3.26%) |
Apr 26, 2010 | 23.84 | 23.90 | 23.00 | 23.13 | 23,942,428 | -0.75(-3.13%) |
Apr 23, 2010 | 23.90 | 24.05 | 23.64 | 23.88 | 18,603,046 | +0.03(+0.13%) |
Apr 22, 2010 | 23.28 | 24.00 | 23.10 | 23.85 | 30,725,096 | +0.16(+0.69%) |
Apr 21, 2010 | 23.69 | 24.14 | 23.25 | 23.69 | 83,666 | +0.92(+4.04%) |
Apr 20, 2010 | 22.30 | 22.82 | 22.01 | 22.77 | 43,570 | +0.67(+3.01%) |
Apr 19, 2010 | 21.61 | 22.35 | 21.50 | 22.10 | 39,067,980 | +0.30(+1.37%) |
Apr 16, 2010 | 22.99 | 23.02 | 21.44 | 21.80 | 80,920,248 | -1.29(-5.57%) |
Apr 15, 2010 | 23.26 | 23.33 | 22.98 | 23.09 | 20,091,936 | -0.19(-0.83%) |
Apr 14, 2010 | 23.14 | 23.51 | 22.80 | 23.28 | 38,433,620 | +0.49(+2.17%) |
Apr 13, 2010 | 23.05 | 23.17 | 22.73 | 22.79 | 18,687,926 | -0.34(-1.45%) |
Apr 12, 2010 | 23.28 | 23.41 | 22.99 | 23.13 | 17,512,414 | -0.04(-0.16%) |
Apr 09, 2010 | 23.25 | 23.51 | 22.99 | 23.16 | 25,119,946 | +0.07(+0.32%) |
Apr 08, 2010 | 22.36 | 23.14 | 22.23 | 23.09 | 27,911,794 | +0.64(+2.86%) |
Apr 07, 2010 | 21.91 | 22.71 | 21.87 | 22.45 | 29,263,438 | +0.49(+2.25%) |
Apr 06, 2010 | 21.87 | 22.15 | 21.65 | 21.95 | 18,245,388 | +0.06(+0.27%) |
Apr 05, 2010 | 21.89 | 22.05 | 21.78 | 21.89 | 15,286,945 | +0.06(+0.27%) |
Apr 01, 2010 | 22.03 | 21.83 | 21.83 | 21.83 | 23,767,704 | -0.07(-0.31%) |
Mar 31, 2010 | 21.64 | 22.06 | 21.53 | 21.90 | 17,068,178 | +0.06(+0.27%) |
Mar 30, 2010 | 21.91 | 22.03 | 21.55 | 21.84 | 19,348,740 | -0.16(-0.75%) |
Mar 29, 2010 | 21.89 | 22.13 | 21.68 | 22.00 | 20,085,864 | +0.43(+2.01%) |
Mar 26, 2010 | 21.74 | 21.85 | 21.37 | 21.57 | 24,377,410 | -0.04(-0.21%) |
Mar 25, 2010 | 22.09 | 22.27 | 21.59 | 21.62 | 29,031,876 | -0.34(-1.57%) |
Mar 24, 2010 | 22.00 | 22.19 | 21.88 | 21.96 | 17,326,960 | -0.12(-0.54%) |
Mar 23, 2010 | 22.15 | 22.24 | 21.94 | 22.08 | 16,236,750 | -0.05(-0.24%) |
Mar 22, 2010 | 21.91 | 22.24 | 21.74 | 22.13 | 16,814,028 | -0.02(-0.10%) |
Mar 19, 2010 | 22.53 | 22.59 | 22.06 | 22.15 | 32,990,442 | -0.34(-1.50%) |
Mar 18, 2010 | 22.58 | 22.70 | 22.21 | 22.49 | 21,781,114 | -0.15(-0.66%) |
Mar 17, 2010 | 22.83 | 22.93 | 22.48 | 22.64 | 24,644,130 | -0.02(-0.10%) |
Mar 16, 2010 | 22.24 | 22.74 | 22.09 | 22.66 | 22,300,022 | +0.50(+2.26%) |
Mar 15, 2010 | 21.97 | 22.21 | 21.93 | 22.16 | 23,781,322 | -0.20(-0.90%) |
Mar 12, 2010 | 22.54 | 23.02 | 22.30 | 22.36 | 26,001,732 | -0.08(-0.37%) |
Mar 11, 2010 | 22.38 | 22.52 | 22.15 | 22.45 | 20,063,470 | +0.04(+0.17%) |
Mar 10, 2010 | 21.85 | 22.66 | 21.56 | 22.41 | 39,027,180 | +0.69(+3.17%) |
Mar 09, 2010 | 22.02 | 22.06 | 21.65 | 21.72 | 26,847,102 | -0.40(-1.79%) |
Mar 08, 2010 | 22.07 | 22.24 | 21.93 | 22.12 | 14,788,436 | +0.13(+0.58%) |
Mar 05, 2010 | 22.08 | 22.24 | 21.88 | 21.99 | 24,100,038 | +0.16(+0.72%) |
Mar 04, 2010 | 21.17 | 21.89 | 21.23 | 21.83 | 27,612,986 | +0.66(+3.11%) |
Mar 03, 2010 | 21.41 | 21.57 | 21.15 | 21.17 | 23,623,762 | -0.28(-1.32%) |
Mar 02, 2010 | 21.22 | 21.62 | 21.18 | 21.46 | 17,441,432 | +0.38(+1.81%) |