Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.94 | 20.41 | 19.73 | 19.94 | 20,853,230 | -0.40(-1.99%) |
May 27, 2010 | 19.86 | 20.37 | 19.65 | 20.34 | 24,761,678 | +0.83(+4.26%) |
May 26, 2010 | 19.56 | 19.92 | 19.49 | 19.51 | 27,825 | +0.31(+1.61%) |
May 25, 2010 | 18.28 | 19.23 | 18.21 | 19.20 | 194,194 | +0.26(+1.40%) |
May 24, 2010 | 20.09 | 20.09 | 18.91 | 18.94 | 30,973,746 | -1.00(-5.02%) |
May 21, 2010 | 18.45 | 20.06 | 18.40 | 19.94 | 44,103,220 | +1.08(+5.73%) |
May 20, 2010 | 19.00 | 19.43 | 18.86 | 18.86 | 49,433 | -1.03(-5.18%) |
May 19, 2010 | 19.56 | 20.04 | 19.42 | 19.89 | 32,404,932 | +0.23(+1.16%) |
May 18, 2010 | 20.18 | 20.18 | 19.46 | 19.66 | 94,119 | -0.28(-1.40%) |
May 17, 2010 | 19.89 | 20.05 | 19.50 | 19.94 | 26,090,582 | +0.02(+0.11%) |
May 14, 2010 | 19.92 | 20.04 | 19.68 | 19.92 | 34,437,644 | -0.40(-1.96%) |
May 13, 2010 | 20.64 | 20.86 | 20.31 | 20.31 | 25,412,600 | +0.38(+1.92%) |
May 12, 2010 | 20.11 | 20.52 | 19.75 | 19.93 | 60,418,060 | -0.94(-4.51%) |
May 11, 2010 | 21.23 | 21.32 | 20.72 | 20.87 | 1,155 | -0.35(-1.66%) |
May 10, 2010 | 21.08 | 21.30 | 20.83 | 21.23 | 29,587,236 | +0.82(+4.00%) |
May 07, 2010 | 20.47 | 20.77 | 19.83 | 20.41 | 44,117,960 | +0.54(+2.74%) |
May 06, 2010 | 21.33 | 21.53 | 19.35 | 19.86 | 18,356 | -1.50(-7.02%) |
May 05, 2010 | 21.37 | 21.77 | 21.32 | 21.36 | 21,434,426 | -0.32(-1.49%) |
May 04, 2010 | 22.10 | 22.10 | 21.57 | 21.69 | 12,726 | -0.69(-3.09%) |
May 03, 2010 | 22.25 | 22.50 | 21.92 | 22.38 | 19,892,156 | +0.15(+0.70%) |
Apr 30, 2010 | 22.79 | 22.86 | 22.21 | 22.23 | 34,266,856 | -0.80(-3.48%) |
Apr 29, 2010 | 22.54 | 23.36 | 22.38 | 23.03 | 25,633,636 | +0.72(+3.23%) |
Apr 28, 2010 | 22.26 | 22.73 | 22.03 | 22.31 | 26,060,854 | +0.33(+1.51%) |
Apr 27, 2010 | 22.47 | 22.93 | 21.85 | 21.98 | 16,949 | -0.74(-3.26%) |
Apr 26, 2010 | 23.41 | 23.47 | 22.58 | 22.72 | 24,381,036 | -0.73(-3.13%) |
Apr 23, 2010 | 23.47 | 23.61 | 23.22 | 23.45 | 18,943,840 | +0.03(+0.13%) |
Apr 22, 2010 | 22.86 | 23.57 | 22.68 | 23.42 | 31,287,958 | +0.16(+0.69%) |
Apr 21, 2010 | 23.26 | 23.71 | 22.83 | 23.26 | 85,199 | +0.90(+4.04%) |
Apr 20, 2010 | 21.90 | 22.41 | 21.62 | 22.36 | 44,368 | +0.65(+3.01%) |
Apr 19, 2010 | 21.22 | 21.95 | 21.12 | 21.70 | 39,783,680 | +0.29(+1.37%) |
Apr 16, 2010 | 22.58 | 22.61 | 21.05 | 21.41 | 82,402,656 | -1.26(-5.57%) |
Apr 15, 2010 | 22.84 | 22.91 | 22.56 | 22.67 | 20,460,006 | -0.19(-0.83%) |
Apr 14, 2010 | 22.72 | 23.09 | 22.39 | 22.86 | 39,137,700 | +0.48(+2.17%) |
Apr 13, 2010 | 22.64 | 22.75 | 22.32 | 22.38 | 19,030,274 | -0.33(-1.45%) |
Apr 12, 2010 | 22.86 | 22.99 | 22.58 | 22.71 | 17,833,230 | -0.04(-0.16%) |
Apr 09, 2010 | 22.83 | 23.09 | 22.58 | 22.75 | 25,580,126 | +0.07(+0.32%) |
Apr 08, 2010 | 21.95 | 22.72 | 21.83 | 22.67 | 28,423,118 | +0.63(+2.86%) |
Apr 07, 2010 | 21.52 | 22.30 | 21.48 | 22.04 | 29,799,524 | +0.48(+2.25%) |
Apr 06, 2010 | 21.48 | 21.75 | 21.26 | 21.56 | 18,579,630 | +0.06(+0.27%) |
Apr 05, 2010 | 21.50 | 21.65 | 21.39 | 21.50 | 15,566,991 | +0.06(+0.27%) |
Apr 01, 2010 | 21.63 | 21.44 | 21.44 | 21.44 | 24,203,110 | -0.07(-0.31%) |
Mar 31, 2010 | 21.26 | 21.67 | 21.15 | 21.51 | 17,380,854 | +0.06(+0.27%) |
Mar 30, 2010 | 21.52 | 21.63 | 21.16 | 21.45 | 19,703,194 | -0.16(-0.75%) |
Mar 29, 2010 | 21.50 | 21.73 | 21.29 | 21.61 | 20,453,822 | +0.43(+2.01%) |
Mar 26, 2010 | 21.35 | 21.45 | 20.98 | 21.18 | 24,823,988 | -0.04(-0.21%) |
Mar 25, 2010 | 21.69 | 21.87 | 21.20 | 21.23 | 29,563,718 | -0.34(-1.57%) |
Mar 24, 2010 | 21.60 | 21.79 | 21.48 | 21.56 | 17,644,378 | -0.12(-0.54%) |
Mar 23, 2010 | 21.75 | 21.84 | 21.55 | 21.68 | 16,534,196 | -0.05(-0.24%) |
Mar 22, 2010 | 21.51 | 21.84 | 21.35 | 21.73 | 17,122,048 | -0.02(-0.10%) |
Mar 19, 2010 | 22.13 | 22.18 | 21.66 | 21.75 | 33,594,804 | -0.33(-1.50%) |
Mar 18, 2010 | 22.17 | 22.29 | 21.81 | 22.09 | 22,180,128 | -0.15(-0.66%) |
Mar 17, 2010 | 22.42 | 22.52 | 22.07 | 22.23 | 25,095,592 | -0.02(-0.10%) |
Mar 16, 2010 | 21.84 | 22.34 | 21.69 | 22.25 | 22,708,542 | +0.49(+2.26%) |
Mar 15, 2010 | 21.58 | 21.81 | 21.53 | 21.76 | 24,216,978 | -0.20(-0.90%) |
Mar 12, 2010 | 22.14 | 22.61 | 21.90 | 21.96 | 26,478,064 | -0.08(-0.37%) |
Mar 11, 2010 | 21.98 | 22.11 | 21.75 | 22.04 | 20,431,018 | +0.04(+0.17%) |
Mar 10, 2010 | 21.45 | 22.25 | 21.17 | 22.00 | 39,742,132 | +0.68(+3.17%) |
Mar 09, 2010 | 21.62 | 21.67 | 21.26 | 21.33 | 27,338,922 | -0.39(-1.79%) |
Mar 08, 2010 | 21.67 | 21.84 | 21.53 | 21.72 | 15,059,350 | +0.12(+0.58%) |
Mar 05, 2010 | 21.68 | 21.84 | 21.49 | 21.59 | 24,541,532 | +0.15(+0.72%) |
Mar 04, 2010 | 20.79 | 21.50 | 20.84 | 21.44 | 28,118,836 | +0.65(+3.11%) |
Mar 03, 2010 | 21.03 | 21.18 | 20.77 | 20.79 | 24,056,534 | -0.28(-1.32%) |
Mar 02, 2010 | 20.84 | 21.23 | 20.80 | 21.07 | 17,760,948 | +0.37(+1.81%) |