Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.92 | 19.31 | 18.74 | 18.92 | 9,150,915 | -0.34(-1.76%) |
May 27, 2010 | 18.56 | 19.27 | 18.41 | 19.26 | 10,122,173 | +1.31(+7.27%) |
May 26, 2010 | 18.56 | 18.89 | 17.92 | 17.95 | 132 | -0.26(-1.45%) |
May 25, 2010 | 17.26 | 18.31 | 17.05 | 18.22 | 4,514 | +0.20(+1.09%) |
May 24, 2010 | 18.40 | 18.63 | 17.95 | 18.02 | 12,053,394 | -0.29(-1.56%) |
May 21, 2010 | 17.37 | 18.43 | 17.34 | 18.31 | 17,317,306 | +0.50(+2.83%) |
May 20, 2010 | 17.78 | 18.38 | 17.69 | 17.80 | 20,419 | -1.34(-7.00%) |
May 19, 2010 | 18.86 | 19.73 | 18.67 | 19.14 | 12,080,918 | +0.14(+0.71%) |
May 18, 2010 | 19.90 | 20.05 | 18.95 | 19.01 | 30,969 | -0.54(-2.77%) |
May 17, 2010 | 19.73 | 19.99 | 18.95 | 19.55 | 9,375,880 | -0.19(-0.95%) |
May 14, 2010 | 19.74 | 20.05 | 19.43 | 19.74 | 9,360,225 | -0.44(-2.16%) |
May 13, 2010 | 20.46 | 20.63 | 20.17 | 20.17 | 6,353,241 | -0.41(-1.98%) |
May 12, 2010 | 20.39 | 20.63 | 20.15 | 20.58 | 6,351,226 | +0.44(+2.21%) |
May 11, 2010 | 20.60 | 20.66 | 20.03 | 20.14 | 12,216 | -0.21(-1.04%) |
May 10, 2010 | 20.30 | 20.37 | 20.02 | 20.35 | 15,555,795 | +1.30(+6.80%) |
May 07, 2010 | 19.29 | 20.02 | 18.74 | 19.05 | 24,444,762 | -0.59(-2.99%) |
May 06, 2010 | 19.62 | 21.13 | 18.07 | 19.64 | 4,556 | -0.78(-3.83%) |
May 05, 2010 | 20.94 | 21.41 | 20.42 | 20.42 | 12,661,450 | -0.41(-1.95%) |
May 04, 2010 | 21.46 | 21.49 | 20.68 | 20.83 | 31,721 | -1.00(-4.59%) |
May 03, 2010 | 21.74 | 22.00 | 21.59 | 21.83 | 9,331,359 | +0.32(+1.47%) |
Apr 30, 2010 | 22.20 | 22.20 | 21.37 | 21.52 | 11,429,591 | -0.81(-3.61%) |
Apr 29, 2010 | 22.06 | 22.48 | 21.73 | 22.32 | 12,684,002 | +0.54(+2.49%) |
Apr 28, 2010 | 21.66 | 22.08 | 21.47 | 21.78 | 10,194,607 | +0.35(+1.65%) |
Apr 27, 2010 | 22.14 | 22.28 | 21.32 | 21.42 | 21,648 | -0.88(-3.95%) |
Apr 26, 2010 | 22.40 | 22.94 | 22.16 | 22.31 | 15,527,920 | +0.05(+0.20%) |
Apr 23, 2010 | 21.76 | 22.29 | 21.52 | 22.26 | 9,529,471 | +0.53(+2.43%) |
Apr 22, 2010 | 21.38 | 21.76 | 21.24 | 21.73 | 10,295,794 | +0.08(+0.38%) |
Apr 21, 2010 | 21.65 | 21.68 | 21.24 | 21.65 | 25,562 | -0.02(-0.07%) |
Apr 20, 2010 | 20.94 | 21.67 | 20.87 | 21.67 | 17,716 | +0.88(+4.24%) |
Apr 19, 2010 | 20.17 | 20.81 | 20.01 | 20.78 | 11,034,771 | +0.44(+2.15%) |
Apr 16, 2010 | 20.80 | 21.07 | 20.10 | 20.35 | 14,177,736 | -0.56(-2.70%) |
Apr 15, 2010 | 21.09 | 21.20 | 20.77 | 20.91 | 12,999,055 | -0.29(-1.35%) |
Apr 14, 2010 | 21.19 | 21.22 | 21.00 | 21.20 | 19,744,408 | +0.14(+0.68%) |
Apr 13, 2010 | 20.87 | 21.10 | 20.81 | 21.06 | 11,145,586 | +0.05(+0.25%) |
Apr 12, 2010 | 21.18 | 21.27 | 20.75 | 21.00 | 13,413,829 | -0.08(-0.39%) |
Apr 09, 2010 | 21.62 | 21.71 | 20.98 | 21.09 | 10,344,758 | -0.41(-1.93%) |
Apr 08, 2010 | 21.34 | 21.58 | 21.13 | 21.50 | 7,996,697 | +0.04(+0.18%) |
Apr 07, 2010 | 21.65 | 21.86 | 21.24 | 21.46 | 13,069,174 | -0.40(-1.83%) |
Apr 06, 2010 | 22.05 | 22.16 | 21.79 | 21.86 | 8,346,064 | -0.29(-1.33%) |
Apr 05, 2010 | 22.04 | 22.20 | 21.80 | 22.16 | 6,803,893 | +0.41(+1.87%) |
Apr 01, 2010 | 21.77 | 21.75 | 21.75 | 21.75 | 12,059,772 | +0.35(+1.62%) |
Mar 31, 2010 | 21.09 | 21.60 | 20.97 | 21.40 | 28,864,770 | +0.29(+1.35%) |
Mar 30, 2010 | 21.09 | 21.22 | 20.98 | 21.12 | 10,325,259 | -0.11(-0.50%) |
Mar 29, 2010 | 21.21 | 21.26 | 20.76 | 21.22 | 10,057,470 | +0.16(+0.75%) |
Mar 26, 2010 | 20.95 | 21.45 | 20.90 | 21.06 | 14,297,423 | +0.09(+0.43%) |
Mar 25, 2010 | 21.35 | 21.55 | 20.91 | 20.97 | 18,798,724 | -0.22(-1.03%) |
Mar 24, 2010 | 20.84 | 21.39 | 20.72 | 21.19 | 13,773,658 | +0.21(+1.01%) |
Mar 23, 2010 | 20.89 | 21.01 | 20.61 | 20.98 | 12,239,726 | +0.17(+0.83%) |
Mar 22, 2010 | 20.34 | 20.94 | 20.26 | 20.81 | 19,885,416 | +0.28(+1.36%) |
Mar 19, 2010 | 21.01 | 21.07 | 20.27 | 20.53 | 25,421,994 | -0.44(-2.08%) |
Mar 18, 2010 | 21.58 | 21.65 | 20.83 | 20.97 | 77,881,760 | -0.56(-2.59%) |
Mar 17, 2010 | 21.28 | 21.93 | 21.24 | 21.52 | 32,411,872 | +0.99(+4.84%) |
Mar 16, 2010 | 20.16 | 20.55 | 19.93 | 20.53 | 9,455,020 | +0.33(+1.64%) |
Mar 15, 2010 | 19.98 | 20.23 | 19.65 | 20.20 | 9,614,820 | +0.05(+0.26%) |
Mar 12, 2010 | 20.73 | 20.78 | 20.08 | 20.14 | 7,910,735 | -0.41(-1.98%) |
Mar 11, 2010 | 20.38 | 20.72 | 20.35 | 20.55 | 7,017,927 | +0.02(+0.11%) |
Mar 10, 2010 | 19.99 | 20.67 | 19.93 | 20.53 | 11,062,822 | +0.51(+2.56%) |
Mar 09, 2010 | 20.44 | 20.46 | 19.96 | 20.02 | 9,228,168 | -0.53(-2.60%) |
Mar 08, 2010 | 20.41 | 20.62 | 20.11 | 20.55 | 7,092,362 | +0.32(+1.60%) |
Mar 05, 2010 | 20.03 | 20.38 | 19.79 | 20.23 | 9,867,408 | +0.38(+1.94%) |
Mar 04, 2010 | 19.10 | 19.90 | 18.99 | 19.84 | 11,794,207 | +0.75(+3.90%) |
Mar 03, 2010 | 19.42 | 19.50 | 18.99 | 19.10 | 8,921,335 | -0.32(-1.63%) |
Mar 02, 2010 | 18.84 | 19.54 | 18.62 | 19.41 | 18,775,620 | +0.73(+3.91%) |