Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.78 | 23.72 | 22.43 | 22.78 | 7,212,633 | -0.66(-2.80%) |
May 27, 2010 | 22.66 | 23.50 | 22.53 | 23.44 | 10,677,800 | +1.72(+7.92%) |
May 26, 2010 | 22.51 | 22.66 | 21.54 | 21.72 | 3,359 | +0.25(+1.19%) |
May 25, 2010 | 19.50 | 21.53 | 19.20 | 21.46 | 1,681 | +0.71(+3.42%) |
May 24, 2010 | 21.56 | 21.80 | 20.71 | 20.75 | 5,556,953 | -0.60(-2.82%) |
May 21, 2010 | 19.70 | 21.53 | 19.50 | 21.36 | 15,430,779 | +1.41(+7.05%) |
May 20, 2010 | 20.05 | 20.58 | 19.87 | 19.95 | 634 | -0.94(-4.49%) |
May 19, 2010 | 20.93 | 21.41 | 19.90 | 20.89 | 16,650,456 | -0.78(-3.59%) |
May 18, 2010 | 22.41 | 23.04 | 21.55 | 21.66 | 14,966,214 | +0.17(+0.78%) |
May 17, 2010 | 22.64 | 22.76 | 20.39 | 21.50 | 19,520,798 | -1.39(-6.06%) |
May 14, 2010 | 22.88 | 23.97 | 22.68 | 22.88 | 13,339,427 | -1.51(-6.18%) |
May 13, 2010 | 24.75 | 25.45 | 24.30 | 24.39 | 8,176,825 | -0.22(-0.90%) |
May 12, 2010 | 24.49 | 24.64 | 23.60 | 24.61 | 15,353,755 | +0.70(+2.91%) |
May 11, 2010 | 25.07 | 25.10 | 23.78 | 23.91 | 1,343 | -1.89(-7.32%) |
May 10, 2010 | 25.33 | 25.85 | 25.26 | 25.80 | 10,511,394 | +2.42(+10.37%) |
May 07, 2010 | 23.42 | 23.96 | 22.39 | 23.38 | 15,202,057 | +0.10(+0.43%) |
May 06, 2010 | 24.20 | 24.93 | 21.63 | 23.28 | 298 | +0.19(+0.81%) |
May 05, 2010 | 23.67 | 25.11 | 22.85 | 23.09 | 15,287,726 | -1.31(-5.35%) |
May 04, 2010 | 24.97 | 25.01 | 24.22 | 24.40 | 2,045 | -1.33(-5.15%) |
May 03, 2010 | 26.53 | 26.63 | 25.13 | 25.72 | 9,042,259 | -0.54(-2.07%) |
Apr 30, 2010 | 27.28 | 27.42 | 26.23 | 26.27 | 6,033,067 | -0.78(-2.87%) |
Apr 29, 2010 | 27.89 | 27.93 | 26.53 | 27.04 | 8,592,759 | -0.44(-1.58%) |
Apr 28, 2010 | 27.39 | 27.79 | 26.71 | 27.48 | 8,815,353 | +0.46(+1.69%) |
Apr 27, 2010 | 28.27 | 28.29 | 26.89 | 27.02 | 746 | -1.81(-6.27%) |
Apr 26, 2010 | 29.51 | 29.76 | 28.82 | 28.83 | 4,785,285 | -0.50(-1.71%) |
Apr 23, 2010 | 29.52 | 29.87 | 29.03 | 29.33 | 5,747,574 | -0.11(-0.39%) |
Apr 22, 2010 | 27.56 | 29.46 | 27.36 | 29.45 | 10,979,054 | +1.49(+5.34%) |
Apr 21, 2010 | 28.79 | 28.79 | 27.63 | 27.95 | 1,194 | +0.01(+0.02%) |
Apr 20, 2010 | 29.03 | 29.12 | 27.92 | 27.95 | 172,902 | -0.01(-0.05%) |
Apr 19, 2010 | 27.76 | 28.08 | 27.13 | 27.96 | 9,258,713 | -0.23(-0.83%) |
Apr 16, 2010 | 29.63 | 29.63 | 28.18 | 28.19 | 8,499,697 | -1.59(-5.33%) |
Apr 15, 2010 | 30.10 | 30.40 | 29.76 | 29.78 | 4,452,334 | -0.50(-1.66%) |
Apr 14, 2010 | 30.45 | 30.64 | 30.13 | 30.28 | 4,161,709 | +0.25(+0.83%) |
Apr 13, 2010 | 30.18 | 30.22 | 29.78 | 30.04 | 4,226,151 | -0.27(-0.88%) |
Apr 12, 2010 | 30.54 | 30.91 | 30.14 | 30.30 | 3,837,895 | -0.46(-1.48%) |
Apr 09, 2010 | 30.44 | 30.87 | 30.38 | 30.76 | 4,558,586 | +0.54(+1.77%) |
Apr 08, 2010 | 29.75 | 30.32 | 29.35 | 30.22 | 6,817,057 | -0.07(-0.22%) |
Apr 07, 2010 | 31.01 | 31.29 | 30.12 | 30.29 | 8,405,080 | -0.94(-3.00%) |
Apr 06, 2010 | 30.67 | 31.42 | 30.61 | 31.23 | 5,476,752 | +0.52(+1.68%) |
Apr 05, 2010 | 30.75 | 30.87 | 30.26 | 30.71 | 5,098,106 | +0.59(+1.96%) |
Apr 01, 2010 | 29.79 | 30.12 | 30.12 | 30.12 | 6,732,073 | +0.95(+3.26%) |
Mar 31, 2010 | 29.12 | 29.63 | 28.98 | 29.17 | 6,495,628 | +0.17(+0.60%) |
Mar 30, 2010 | 28.53 | 29.31 | 28.52 | 29.00 | 8,976,849 | +0.66(+2.32%) |
Mar 29, 2010 | 27.46 | 28.34 | 27.42 | 28.34 | 7,748,619 | +1.35(+5.01%) |
Mar 26, 2010 | 26.96 | 27.46 | 26.73 | 26.99 | 6,584,938 | +0.11(+0.40%) |
Mar 25, 2010 | 27.73 | 27.84 | 26.80 | 26.88 | 8,290,641 | -0.37(-1.35%) |
Mar 24, 2010 | 26.95 | 27.62 | 26.87 | 27.25 | 7,491,050 | -0.15(-0.54%) |
Mar 23, 2010 | 26.88 | 27.41 | 26.67 | 27.40 | 6,259,754 | +0.77(+2.89%) |
Mar 22, 2010 | 25.73 | 26.74 | 25.41 | 26.63 | 7,106,944 | +0.09(+0.35%) |
Mar 19, 2010 | 27.36 | 27.52 | 26.38 | 26.53 | 7,265,962 | -0.76(-2.80%) |
Mar 18, 2010 | 27.81 | 27.95 | 27.00 | 27.30 | 5,005,941 | -0.49(-1.76%) |
Mar 17, 2010 | 27.77 | 27.93 | 27.63 | 27.79 | 7,694,992 | +0.35(+1.29%) |
Mar 16, 2010 | 27.18 | 27.43 | 27.02 | 27.43 | 5,584,755 | +0.51(+1.89%) |
Mar 15, 2010 | 26.65 | 26.94 | 26.57 | 26.92 | 4,590,205 | -0.33(-1.23%) |
Mar 12, 2010 | 27.29 | 27.37 | 27.08 | 27.26 | 5,360,904 | +0.35(+1.29%) |
Mar 11, 2010 | 26.90 | 27.10 | 26.56 | 26.91 | 5,765,611 | -0.24(-0.89%) |
Mar 10, 2010 | 26.92 | 27.32 | 26.79 | 27.15 | 8,268,758 | +0.44(+1.65%) |
Mar 09, 2010 | 26.66 | 27.08 | 26.47 | 26.71 | 7,436,553 | -0.40(-1.48%) |
Mar 08, 2010 | 27.66 | 28.06 | 27.06 | 27.11 | 8,438,459 | -0.09(-0.34%) |
Mar 05, 2010 | 26.79 | 27.40 | 26.72 | 27.20 | 5,845,007 | +0.85(+3.23%) |
Mar 04, 2010 | 26.86 | 26.98 | 26.07 | 26.35 | 7,510,123 | -0.26(-0.98%) |
Mar 03, 2010 | 26.25 | 26.98 | 26.23 | 26.61 | 9,026,117 | +0.64(+2.48%) |
Mar 02, 2010 | 26.03 | 26.37 | 25.86 | 25.97 | 8,893,173 | +0.31(+1.20%) |