Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.71 | 19.22 | 18.61 | 18.71 | 11,247,402 | -0.48(-2.48%) |
May 27, 2010 | 19.14 | 19.27 | 18.89 | 19.18 | 14,001,878 | +0.42(+2.22%) |
May 26, 2010 | 19.30 | 19.30 | 18.71 | 18.76 | 11,116,110 | -0.29(-1.52%) |
May 25, 2010 | 18.54 | 19.08 | 18.37 | 19.05 | 816 | +0.14(+0.75%) |
May 24, 2010 | 19.44 | 19.44 | 18.90 | 18.91 | 8,660,161 | -0.52(-2.67%) |
May 21, 2010 | 18.83 | 19.56 | 18.74 | 19.43 | 17,770,984 | +0.31(+1.64%) |
May 20, 2010 | 19.36 | 19.67 | 19.10 | 19.12 | 26,490 | -0.78(-3.92%) |
May 19, 2010 | 19.84 | 20.18 | 19.47 | 19.90 | 10,989,581 | +0.01(+0.05%) |
May 18, 2010 | 20.51 | 20.55 | 19.77 | 19.89 | 1,428 | -0.47(-2.31%) |
May 17, 2010 | 20.41 | 20.55 | 19.91 | 20.36 | 9,253,395 | -0.04(-0.22%) |
May 14, 2010 | 20.40 | 20.54 | 20.07 | 20.40 | 12,824,861 | -0.14(-0.67%) |
May 13, 2010 | 20.91 | 21.02 | 20.53 | 20.54 | 12,033,013 | -0.44(-2.08%) |
May 12, 2010 | 21.04 | 21.10 | 20.85 | 20.97 | 12,403,267 | -0.00(-0.02%) |
May 11, 2010 | 21.26 | 21.31 | 20.94 | 20.98 | 10,420,742 | -0.23(-1.09%) |
May 10, 2010 | 20.99 | 21.24 | 20.88 | 21.21 | 12,157,822 | +0.95(+4.69%) |
May 07, 2010 | 20.59 | 21.05 | 20.14 | 20.26 | 19,368,248 | -0.85(-4.04%) |
May 06, 2010 | 21.11 | 21.88 | 19.71 | 21.11 | 2,040 | +0.33(+1.59%) |
May 05, 2010 | 21.02 | 21.52 | 20.75 | 20.78 | 16,151,595 | -0.10(-0.48%) |
May 04, 2010 | 21.11 | 21.34 | 20.71 | 20.88 | 12,251,888 | -0.58(-2.69%) |
May 03, 2010 | 21.32 | 21.49 | 21.29 | 21.46 | 9,105,348 | +0.14(+0.67%) |
Apr 30, 2010 | 21.59 | 21.69 | 21.29 | 21.32 | 12,323,624 | -0.40(-1.85%) |
Apr 29, 2010 | 21.53 | 21.78 | 21.39 | 21.72 | 9,427,455 | +0.38(+1.79%) |
Apr 28, 2010 | 21.19 | 21.52 | 21.10 | 21.34 | 11,032,161 | +0.37(+1.78%) |
Apr 27, 2010 | 21.26 | 21.62 | 20.93 | 20.96 | 14,635,503 | -0.48(-2.22%) |
Apr 26, 2010 | 21.70 | 21.75 | 21.41 | 21.44 | 11,250,490 | -0.36(-1.64%) |
Apr 23, 2010 | 21.72 | 21.92 | 21.54 | 21.80 | 11,785,584 | +0.04(+0.20%) |
Apr 22, 2010 | 21.17 | 21.81 | 21.10 | 21.75 | 15,450,287 | +0.35(+1.65%) |
Apr 21, 2010 | 21.40 | 22.08 | 21.14 | 21.40 | 45,333 | -0.79(-3.56%) |
Apr 20, 2010 | 22.30 | 22.53 | 21.78 | 22.19 | 2,522 | -0.97(-4.17%) |
Apr 19, 2010 | 22.81 | 23.36 | 22.66 | 23.16 | 13,045,848 | +0.37(+1.61%) |
Apr 16, 2010 | 23.42 | 23.52 | 22.45 | 22.79 | 16,751,804 | -0.71(-3.02%) |
Apr 15, 2010 | 23.46 | 23.68 | 23.40 | 23.50 | 7,787,735 | +0.05(+0.21%) |
Apr 14, 2010 | 23.72 | 23.72 | 23.04 | 23.45 | 16,510,086 | +0.00(+0.00%) |
Apr 13, 2010 | 23.61 | 23.91 | 23.38 | 23.45 | 11,046,227 | -0.11(-0.46%) |
Apr 12, 2010 | 23.18 | 23.77 | 23.13 | 23.56 | 12,478,142 | +0.54(+2.36%) |
Apr 09, 2010 | 22.84 | 23.19 | 22.67 | 23.01 | 9,902,785 | +0.28(+1.25%) |
Apr 08, 2010 | 22.63 | 22.78 | 22.44 | 22.73 | 7,655,881 | -0.01(-0.06%) |
Apr 07, 2010 | 22.84 | 22.90 | 22.69 | 22.74 | 8,486,813 | -0.10(-0.43%) |
Apr 06, 2010 | 22.70 | 22.95 | 22.52 | 22.84 | 10,046,826 | +0.12(+0.54%) |
Apr 05, 2010 | 22.66 | 22.75 | 22.47 | 22.72 | 8,203,519 | +0.19(+0.85%) |
Apr 01, 2010 | 22.34 | 22.53 | 22.53 | 22.53 | 10,524,633 | +0.41(+1.84%) |
Mar 31, 2010 | 22.30 | 22.39 | 22.02 | 22.12 | 11,711,046 | -0.31(-1.40%) |
Mar 30, 2010 | 22.64 | 22.70 | 22.37 | 22.43 | 7,715,421 | -0.24(-1.04%) |
Mar 29, 2010 | 22.79 | 23.08 | 22.57 | 22.67 | 6,209,152 | +0.05(+0.24%) |
Mar 26, 2010 | 22.62 | 23.01 | 22.49 | 22.62 | 6,924,456 | +0.05(+0.22%) |
Mar 25, 2010 | 22.38 | 23.23 | 22.33 | 22.57 | 11,249,922 | +0.34(+1.52%) |
Mar 24, 2010 | 22.47 | 22.64 | 22.23 | 22.23 | 8,113,570 | -0.39(-1.71%) |
Mar 23, 2010 | 22.41 | 22.63 | 22.32 | 22.62 | 7,481,259 | +0.23(+1.03%) |
Mar 22, 2010 | 22.43 | 22.51 | 22.22 | 22.39 | 8,628,580 | -0.13(-0.57%) |
Mar 19, 2010 | 22.80 | 22.83 | 22.43 | 22.51 | 9,880,268 | -0.14(-0.63%) |
Mar 18, 2010 | 22.73 | 22.74 | 22.43 | 22.66 | 7,627,473 | -0.01(-0.06%) |
Mar 17, 2010 | 22.41 | 22.89 | 22.16 | 22.67 | 11,686,636 | +0.58(+2.62%) |
Mar 16, 2010 | 21.88 | 22.16 | 21.66 | 22.09 | 11,201,372 | +0.27(+1.26%) |
Mar 15, 2010 | 21.64 | 21.88 | 21.52 | 21.82 | 6,013,938 | -0.06(-0.27%) |
Mar 12, 2010 | 22.17 | 22.24 | 21.80 | 21.88 | 8,137,127 | -0.19(-0.84%) |
Mar 11, 2010 | 22.19 | 22.21 | 21.83 | 22.06 | 7,911,626 | -0.14(-0.62%) |
Mar 10, 2010 | 22.54 | 22.54 | 22.09 | 22.20 | 10,640,640 | -0.23(-1.03%) |
Mar 09, 2010 | 22.25 | 22.66 | 22.18 | 22.43 | 7,931,467 | +0.14(+0.64%) |
Mar 08, 2010 | 22.43 | 22.59 | 22.17 | 22.29 | 8,617,807 | -0.07(-0.33%) |
Mar 05, 2010 | 22.28 | 22.50 | 22.08 | 22.36 | 8,016,630 | +0.26(+1.20%) |
Mar 04, 2010 | 22.01 | 22.18 | 21.92 | 22.10 | 7,828,696 | +0.09(+0.40%) |
Mar 03, 2010 | 22.08 | 22.34 | 21.97 | 22.01 | 5,615,049 | -0.05(-0.24%) |
Mar 02, 2010 | 22.11 | 22.31 | 22.03 | 22.06 | 6,994,463 | +0.03(+0.13%) |