Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.84 | 19.23 | 18.66 | 18.84 | 9,191,341 | -0.34(-1.76%) |
May 27, 2010 | 18.48 | 19.18 | 18.33 | 19.17 | 10,166,889 | +1.30(+7.27%) |
May 26, 2010 | 18.48 | 18.81 | 17.84 | 17.87 | 133 | -0.26(-1.45%) |
May 25, 2010 | 17.18 | 18.23 | 16.97 | 18.14 | 4,534 | +0.19(+1.09%) |
May 24, 2010 | 18.32 | 18.55 | 17.87 | 17.94 | 12,106,641 | -0.28(-1.56%) |
May 21, 2010 | 17.29 | 18.35 | 17.27 | 18.23 | 17,393,806 | +0.50(+2.83%) |
May 20, 2010 | 17.70 | 18.30 | 17.61 | 17.72 | 20,509 | -1.33(-7.00%) |
May 19, 2010 | 18.78 | 19.64 | 18.59 | 19.06 | 12,134,286 | +0.13(+0.71%) |
May 18, 2010 | 19.82 | 19.97 | 18.87 | 18.92 | 31,106 | -0.54(-2.77%) |
May 17, 2010 | 19.64 | 19.91 | 18.87 | 19.46 | 9,417,299 | -0.19(-0.95%) |
May 14, 2010 | 19.65 | 19.97 | 19.34 | 19.65 | 9,401,575 | -0.43(-2.17%) |
May 13, 2010 | 20.37 | 20.54 | 20.08 | 20.09 | 6,381,307 | -0.40(-1.98%) |
May 12, 2010 | 20.30 | 20.54 | 20.06 | 20.49 | 6,379,283 | +0.44(+2.21%) |
May 11, 2010 | 20.51 | 20.57 | 19.94 | 20.05 | 12,270 | -0.21(-1.04%) |
May 10, 2010 | 20.21 | 20.28 | 19.94 | 20.26 | 15,624,515 | +1.29(+6.80%) |
May 07, 2010 | 19.21 | 19.94 | 18.65 | 18.97 | 24,552,748 | -0.58(-2.99%) |
May 06, 2010 | 19.54 | 21.04 | 17.99 | 19.55 | 4,576 | -0.78(-3.83%) |
May 05, 2010 | 20.85 | 21.32 | 20.33 | 20.33 | 12,717,383 | -0.40(-1.95%) |
May 04, 2010 | 21.37 | 21.40 | 20.59 | 20.74 | 31,861 | -1.00(-4.59%) |
May 03, 2010 | 21.65 | 21.90 | 21.50 | 21.74 | 9,372,581 | +0.31(+1.47%) |
Apr 30, 2010 | 22.10 | 22.10 | 21.28 | 21.42 | 11,480,082 | -0.80(-3.61%) |
Apr 29, 2010 | 21.97 | 22.38 | 21.64 | 22.22 | 12,740,035 | +0.54(+2.49%) |
Apr 28, 2010 | 21.56 | 21.98 | 21.38 | 21.68 | 10,239,642 | +0.35(+1.65%) |
Apr 27, 2010 | 22.04 | 22.19 | 21.23 | 21.33 | 21,744 | -0.88(-3.95%) |
Apr 26, 2010 | 22.30 | 22.84 | 22.06 | 22.21 | 15,596,516 | +0.04(+0.20%) |
Apr 23, 2010 | 21.66 | 22.19 | 21.42 | 22.16 | 9,571,568 | +0.52(+2.43%) |
Apr 22, 2010 | 21.29 | 21.67 | 21.15 | 21.64 | 10,341,277 | +0.08(+0.38%) |
Apr 21, 2010 | 21.56 | 21.59 | 21.14 | 21.56 | 25,675 | -0.02(-0.07%) |
Apr 20, 2010 | 20.84 | 21.58 | 20.78 | 21.57 | 17,795 | +0.88(+4.24%) |
Apr 19, 2010 | 20.08 | 20.72 | 19.92 | 20.69 | 11,083,518 | +0.43(+2.15%) |
Apr 16, 2010 | 20.71 | 20.98 | 20.01 | 20.26 | 14,240,368 | -0.56(-2.70%) |
Apr 15, 2010 | 20.99 | 21.11 | 20.68 | 20.82 | 13,056,480 | -0.28(-1.35%) |
Apr 14, 2010 | 21.10 | 21.13 | 20.91 | 21.11 | 19,831,630 | +0.14(+0.68%) |
Apr 13, 2010 | 20.78 | 21.01 | 20.72 | 20.96 | 11,194,823 | +0.05(+0.25%) |
Apr 12, 2010 | 21.08 | 21.18 | 20.66 | 20.91 | 13,473,086 | -0.08(-0.39%) |
Apr 09, 2010 | 21.53 | 21.62 | 20.89 | 20.99 | 10,390,457 | -0.41(-1.93%) |
Apr 08, 2010 | 21.25 | 21.48 | 21.04 | 21.41 | 8,032,023 | +0.04(+0.18%) |
Apr 07, 2010 | 21.56 | 21.77 | 21.15 | 21.37 | 13,126,908 | -0.40(-1.83%) |
Apr 06, 2010 | 21.95 | 22.06 | 21.70 | 21.77 | 8,382,933 | -0.29(-1.33%) |
Apr 05, 2010 | 21.95 | 22.10 | 21.71 | 22.06 | 6,833,950 | +0.40(+1.87%) |
Apr 01, 2010 | 21.68 | 21.65 | 21.65 | 21.65 | 12,113,047 | +0.34(+1.62%) |
Mar 31, 2010 | 21.00 | 21.50 | 20.88 | 21.31 | 28,992,282 | +0.28(+1.36%) |
Mar 30, 2010 | 21.00 | 21.13 | 20.89 | 21.02 | 10,370,872 | -0.11(-0.50%) |
Mar 29, 2010 | 21.11 | 21.16 | 20.67 | 21.13 | 10,101,900 | +0.16(+0.75%) |
Mar 26, 2010 | 20.86 | 21.36 | 20.81 | 20.97 | 14,360,583 | +0.09(+0.43%) |
Mar 25, 2010 | 21.26 | 21.45 | 20.82 | 20.88 | 18,881,768 | -0.22(-1.03%) |
Mar 24, 2010 | 20.75 | 21.29 | 20.63 | 21.10 | 13,834,505 | +0.21(+1.01%) |
Mar 23, 2010 | 20.80 | 20.92 | 20.52 | 20.89 | 12,293,796 | +0.17(+0.83%) |
Mar 22, 2010 | 20.25 | 20.85 | 20.17 | 20.72 | 19,973,262 | +0.28(+1.36%) |
Mar 19, 2010 | 20.92 | 20.98 | 20.18 | 20.44 | 25,534,298 | -0.43(-2.08%) |
Mar 18, 2010 | 21.49 | 21.56 | 20.74 | 20.87 | 78,225,816 | -0.55(-2.59%) |
Mar 17, 2010 | 21.19 | 21.83 | 21.14 | 21.43 | 32,555,056 | +0.99(+4.84%) |
Mar 16, 2010 | 20.07 | 20.46 | 19.84 | 20.44 | 9,496,789 | +0.33(+1.64%) |
Mar 15, 2010 | 19.89 | 20.14 | 19.56 | 20.11 | 9,657,295 | +0.05(+0.26%) |
Mar 12, 2010 | 20.64 | 20.69 | 19.99 | 20.06 | 7,945,682 | -0.40(-1.98%) |
Mar 11, 2010 | 20.29 | 20.63 | 20.26 | 20.46 | 7,048,930 | +0.02(+0.11%) |
Mar 10, 2010 | 19.91 | 20.58 | 19.85 | 20.44 | 11,111,693 | +0.51(+2.56%) |
Mar 09, 2010 | 20.35 | 20.37 | 19.87 | 19.93 | 9,268,934 | -0.53(-2.60%) |
Mar 08, 2010 | 20.32 | 20.53 | 20.02 | 20.46 | 7,123,693 | +0.32(+1.60%) |
Mar 05, 2010 | 19.94 | 20.29 | 19.70 | 20.14 | 9,910,998 | +0.38(+1.94%) |
Mar 04, 2010 | 19.01 | 19.81 | 18.91 | 19.76 | 11,846,309 | +0.74(+3.90%) |
Mar 03, 2010 | 19.34 | 19.42 | 18.91 | 19.01 | 8,960,746 | -0.31(-1.63%) |
Mar 02, 2010 | 18.76 | 19.46 | 18.53 | 19.33 | 18,858,564 | +0.73(+3.91%) |