Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.12 | 20.59 | 19.91 | 20.12 | 20,667,328 | -0.41(-1.99%) |
May 27, 2010 | 20.04 | 20.56 | 19.83 | 20.53 | 24,540,932 | +0.84(+4.26%) |
May 26, 2010 | 19.73 | 20.10 | 19.66 | 19.69 | 27,577 | +0.31(+1.61%) |
May 25, 2010 | 18.44 | 19.41 | 18.37 | 19.38 | 192,463 | +0.27(+1.40%) |
May 24, 2010 | 20.27 | 20.27 | 19.08 | 19.11 | 30,697,622 | -1.01(-5.02%) |
May 21, 2010 | 18.61 | 20.24 | 18.57 | 20.12 | 43,710,048 | +1.09(+5.73%) |
May 20, 2010 | 19.18 | 19.61 | 19.03 | 19.03 | 48,993 | -1.04(-5.18%) |
May 19, 2010 | 19.73 | 20.22 | 19.60 | 20.07 | 32,116,048 | +0.23(+1.16%) |
May 18, 2010 | 20.36 | 20.36 | 19.64 | 19.84 | 93,280 | -0.28(-1.40%) |
May 17, 2010 | 20.07 | 20.23 | 19.67 | 20.12 | 25,857,990 | +0.02(+0.11%) |
May 14, 2010 | 20.10 | 20.22 | 19.86 | 20.10 | 34,130,640 | -0.40(-1.96%) |
May 13, 2010 | 20.83 | 21.04 | 20.49 | 20.50 | 25,186,052 | +0.39(+1.92%) |
May 12, 2010 | 20.29 | 20.70 | 19.93 | 20.11 | 59,879,444 | -0.95(-4.51%) |
May 11, 2010 | 21.42 | 21.51 | 20.91 | 21.06 | 1,145 | -0.36(-1.66%) |
May 10, 2010 | 21.27 | 21.50 | 21.02 | 21.42 | 29,323,472 | +0.82(+4.00%) |
May 07, 2010 | 20.65 | 20.96 | 20.01 | 20.59 | 43,724,656 | +0.55(+2.74%) |
May 06, 2010 | 21.52 | 21.72 | 19.52 | 20.04 | 18,192 | -1.51(-7.02%) |
May 05, 2010 | 21.56 | 21.97 | 21.51 | 21.56 | 21,243,342 | -0.33(-1.49%) |
May 04, 2010 | 22.30 | 22.30 | 21.76 | 21.88 | 12,613 | -0.70(-3.09%) |
May 03, 2010 | 22.45 | 22.71 | 22.11 | 22.58 | 19,714,822 | +0.16(+0.69%) |
Apr 30, 2010 | 23.00 | 23.06 | 22.41 | 22.43 | 33,961,372 | -0.81(-3.48%) |
Apr 29, 2010 | 22.74 | 23.57 | 22.58 | 23.23 | 25,405,118 | +0.73(+3.23%) |
Apr 28, 2010 | 22.46 | 22.93 | 22.22 | 22.51 | 25,828,526 | +0.33(+1.51%) |
Apr 27, 2010 | 22.68 | 23.14 | 22.05 | 22.17 | 16,798 | -0.75(-3.26%) |
Apr 26, 2010 | 23.62 | 23.68 | 22.79 | 22.92 | 24,163,684 | -0.74(-3.13%) |
Apr 23, 2010 | 23.68 | 23.82 | 23.42 | 23.66 | 18,774,960 | +0.03(+0.13%) |
Apr 22, 2010 | 23.07 | 23.78 | 22.88 | 23.63 | 31,009,032 | +0.16(+0.69%) |
Apr 21, 2010 | 23.47 | 23.92 | 23.03 | 23.47 | 84,439 | +0.91(+4.04%) |
Apr 20, 2010 | 22.10 | 22.61 | 21.81 | 22.56 | 43,972 | +0.66(+3.01%) |
Apr 19, 2010 | 21.41 | 22.14 | 21.31 | 21.90 | 39,429,016 | +0.30(+1.37%) |
Apr 16, 2010 | 22.78 | 22.81 | 21.24 | 21.60 | 81,668,048 | -1.27(-5.57%) |
Apr 15, 2010 | 23.05 | 23.12 | 22.77 | 22.88 | 20,277,608 | -0.19(-0.84%) |
Apr 14, 2010 | 22.93 | 23.30 | 22.60 | 23.07 | 38,788,792 | +0.49(+2.17%) |
Apr 13, 2010 | 22.84 | 22.96 | 22.52 | 22.58 | 18,860,624 | -0.33(-1.46%) |
Apr 12, 2010 | 23.07 | 23.20 | 22.78 | 22.91 | 17,674,250 | -0.04(-0.16%) |
Apr 09, 2010 | 23.04 | 23.30 | 22.78 | 22.95 | 25,352,084 | +0.07(+0.32%) |
Apr 08, 2010 | 22.15 | 22.93 | 22.02 | 22.88 | 28,169,730 | +0.64(+2.86%) |
Apr 07, 2010 | 21.71 | 22.50 | 21.67 | 22.24 | 29,533,866 | +0.49(+2.25%) |
Apr 06, 2010 | 21.67 | 21.94 | 21.45 | 21.75 | 18,413,996 | +0.06(+0.27%) |
Apr 05, 2010 | 21.69 | 21.85 | 21.58 | 21.69 | 15,428,214 | +0.06(+0.27%) |
Apr 01, 2010 | 21.82 | 21.63 | 21.63 | 21.63 | 23,987,344 | -0.07(-0.31%) |
Mar 31, 2010 | 21.45 | 21.86 | 21.34 | 21.70 | 17,225,906 | +0.06(+0.27%) |
Mar 30, 2010 | 21.71 | 21.82 | 21.35 | 21.64 | 19,527,544 | -0.16(-0.75%) |
Mar 29, 2010 | 21.69 | 21.93 | 21.48 | 21.80 | 20,271,480 | +0.43(+2.01%) |
Mar 26, 2010 | 21.54 | 21.65 | 21.17 | 21.37 | 24,602,686 | -0.04(-0.21%) |
Mar 25, 2010 | 21.88 | 22.07 | 21.39 | 21.42 | 29,300,164 | -0.34(-1.57%) |
Mar 24, 2010 | 21.80 | 21.99 | 21.68 | 21.76 | 17,487,080 | -0.12(-0.54%) |
Mar 23, 2010 | 21.95 | 22.03 | 21.74 | 21.88 | 16,386,797 | -0.05(-0.24%) |
Mar 22, 2010 | 21.71 | 22.03 | 21.54 | 21.93 | 16,969,408 | -0.02(-0.10%) |
Mar 19, 2010 | 22.33 | 22.38 | 21.85 | 21.95 | 33,295,312 | -0.33(-1.50%) |
Mar 18, 2010 | 22.37 | 22.49 | 22.00 | 22.28 | 21,982,396 | -0.15(-0.66%) |
Mar 17, 2010 | 22.62 | 22.72 | 22.27 | 22.43 | 24,871,870 | -0.02(-0.10%) |
Mar 16, 2010 | 22.03 | 22.54 | 21.88 | 22.45 | 22,506,100 | +0.50(+2.26%) |
Mar 15, 2010 | 21.77 | 22.01 | 21.73 | 21.96 | 24,001,088 | -0.20(-0.90%) |
Mar 12, 2010 | 22.34 | 22.81 | 22.10 | 22.16 | 26,242,018 | -0.08(-0.37%) |
Mar 11, 2010 | 22.17 | 22.31 | 21.95 | 22.24 | 20,248,880 | +0.04(+0.17%) |
Mar 10, 2010 | 21.65 | 22.45 | 21.36 | 22.20 | 39,387,836 | +0.68(+3.17%) |
Mar 09, 2010 | 21.82 | 21.86 | 21.45 | 21.52 | 27,095,200 | -0.39(-1.79%) |
Mar 08, 2010 | 21.87 | 22.03 | 21.73 | 21.91 | 14,925,099 | +0.13(+0.58%) |
Mar 05, 2010 | 21.88 | 22.04 | 21.68 | 21.79 | 24,322,750 | +0.16(+0.72%) |
Mar 04, 2010 | 20.98 | 21.69 | 21.03 | 21.63 | 27,868,160 | +0.65(+3.11%) |
Mar 03, 2010 | 21.22 | 21.37 | 20.96 | 20.98 | 23,842,074 | -0.28(-1.32%) |
Mar 02, 2010 | 21.02 | 21.42 | 20.99 | 21.26 | 17,602,612 | +0.38(+1.81%) |