Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.54 | 23.33 | 22.25 | 22.54 | 4,932,809 | -0.66(-2.83%) |
May 27, 2010 | 22.99 | 23.23 | 22.59 | 23.20 | 5,726,118 | +0.81(+3.60%) |
May 26, 2010 | 22.67 | 22.96 | 22.15 | 22.39 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.84 | 22.34 | 21.60 | 22.34 | 8,185,805 | -0.37(-1.61%) |
May 24, 2010 | 22.74 | 23.31 | 22.66 | 22.70 | 4,838,149 | -0.33(-1.43%) |
May 21, 2010 | 22.08 | 23.25 | 21.84 | 23.03 | 8,348,515 | +0.49(+2.18%) |
May 20, 2010 | 22.45 | 23.14 | 22.28 | 22.54 | 134 | -1.48(-6.15%) |
May 19, 2010 | 24.09 | 24.52 | 23.27 | 24.02 | 4,721,757 | -0.31(-1.26%) |
May 18, 2010 | 24.71 | 25.21 | 24.28 | 24.32 | 938 | -0.28(-1.15%) |
May 17, 2010 | 24.29 | 24.73 | 23.84 | 24.61 | 6,196,625 | +0.48(+1.98%) |
May 14, 2010 | 24.13 | 24.31 | 23.75 | 24.13 | 3,792,281 | -0.43(-1.73%) |
May 13, 2010 | 25.36 | 25.40 | 24.43 | 24.55 | 3,752,529 | -0.98(-3.83%) |
May 12, 2010 | 25.18 | 25.59 | 24.98 | 25.53 | 3,272,814 | +0.63(+2.52%) |
May 11, 2010 | 25.26 | 25.45 | 24.90 | 24.90 | 6,585,706 | +0.30(+1.21%) |
May 10, 2010 | 24.33 | 24.66 | 24.27 | 24.61 | 8,971,668 | +2.09(+9.28%) |
May 07, 2010 | 23.20 | 23.65 | 22.15 | 22.52 | 7,160,657 | -0.65(-2.80%) |
May 06, 2010 | 23.14 | 24.06 | 20.96 | 23.17 | 1,072 | -0.11(-0.48%) |
May 05, 2010 | 23.35 | 24.10 | 23.24 | 23.28 | 8,934,462 | -1.28(-5.22%) |
May 04, 2010 | 25.66 | 25.71 | 24.41 | 24.56 | 1,005,277 | -1.48(-5.70%) |
May 03, 2010 | 25.55 | 26.16 | 25.31 | 26.05 | 4,014,885 | +0.81(+3.19%) |
Apr 30, 2010 | 26.07 | 26.46 | 25.13 | 25.24 | 4,005,939 | -0.87(-3.34%) |
Apr 29, 2010 | 25.70 | 26.15 | 25.66 | 26.11 | 2,852,752 | +0.62(+2.43%) |
Apr 28, 2010 | 25.52 | 25.82 | 25.08 | 25.49 | 3,584,296 | +0.14(+0.56%) |
Apr 27, 2010 | 26.03 | 26.19 | 25.31 | 25.35 | 5,497,778 | -0.96(-3.66%) |
Apr 26, 2010 | 26.67 | 26.78 | 26.26 | 26.31 | 3,570,293 | -0.16(-0.62%) |
Apr 23, 2010 | 26.42 | 26.75 | 26.16 | 26.48 | 6,025,694 | +0.20(+0.77%) |
Apr 22, 2010 | 25.19 | 26.34 | 25.13 | 26.28 | 5,892,119 | +0.74(+2.89%) |
Apr 21, 2010 | 25.54 | 26.46 | 25.34 | 25.54 | 14,738 | -0.70(-2.67%) |
Apr 20, 2010 | 25.74 | 26.96 | 25.72 | 26.24 | 1,943 | +1.79(+7.32%) |
Apr 19, 2010 | 24.55 | 24.86 | 24.03 | 24.45 | 6,427,197 | -0.23(-0.94%) |
Apr 16, 2010 | 24.64 | 24.81 | 23.99 | 24.68 | 6,713,360 | -0.14(-0.57%) |
Apr 15, 2010 | 24.33 | 25.36 | 24.27 | 24.82 | 6,470,283 | +0.31(+1.28%) |
Apr 14, 2010 | 24.36 | 24.52 | 24.09 | 24.51 | 4,625,395 | +0.13(+0.52%) |
Apr 13, 2010 | 23.75 | 24.45 | 23.70 | 24.38 | 6,205,388 | -0.05(-0.21%) |
Apr 12, 2010 | 24.61 | 24.61 | 24.24 | 24.43 | 4,317,416 | -0.13(-0.52%) |
Apr 09, 2010 | 23.75 | 24.64 | 23.71 | 24.56 | 9,375,766 | +0.81(+3.42%) |
Apr 08, 2010 | 23.15 | 23.76 | 22.90 | 23.75 | 4,910,567 | +0.45(+1.92%) |
Apr 07, 2010 | 23.31 | 23.44 | 23.02 | 23.30 | 4,616,692 | +0.01(+0.06%) |
Apr 06, 2010 | 23.13 | 23.59 | 22.99 | 23.28 | 7,491,503 | +0.77(+3.41%) |
Apr 05, 2010 | 21.50 | 23.62 | 21.37 | 22.52 | 13,932,514 | +1.34(+6.34%) |
Apr 01, 2010 | 21.07 | 21.17 | 21.17 | 21.17 | 4,387,165 | +0.23(+1.10%) |
Mar 31, 2010 | 21.12 | 21.26 | 20.84 | 20.94 | 3,385,381 | -0.34(-1.61%) |
Mar 30, 2010 | 21.15 | 21.34 | 20.79 | 21.29 | 3,824,592 | +0.16(+0.74%) |
Mar 29, 2010 | 20.97 | 21.15 | 20.79 | 21.13 | 4,062,255 | +0.30(+1.43%) |
Mar 26, 2010 | 20.71 | 21.14 | 20.59 | 20.83 | 2,826,344 | +0.14(+0.69%) |
Mar 25, 2010 | 20.94 | 21.18 | 20.62 | 20.69 | 4,831,495 | -0.05(-0.25%) |
Mar 24, 2010 | 21.18 | 21.20 | 20.61 | 20.74 | 4,896,457 | -0.51(-2.39%) |
Mar 23, 2010 | 21.46 | 21.56 | 21.12 | 21.25 | 4,335,366 | -0.22(-1.01%) |
Mar 22, 2010 | 20.89 | 21.52 | 20.78 | 21.46 | 3,886,532 | +0.34(+1.62%) |
Mar 19, 2010 | 21.14 | 21.37 | 20.89 | 21.12 | 5,254,892 | +0.05(+0.25%) |
Mar 18, 2010 | 20.96 | 21.25 | 20.88 | 21.07 | 4,674,982 | +0.04(+0.21%) |
Mar 17, 2010 | 21.20 | 21.26 | 20.84 | 21.02 | 6,110,159 | -0.13(-0.60%) |
Mar 16, 2010 | 19.77 | 21.62 | 19.70 | 21.15 | 24,677,192 | +1.38(+6.98%) |
Mar 15, 2010 | 19.70 | 19.85 | 19.64 | 19.77 | 3,346,586 | -0.26(-1.30%) |
Mar 12, 2010 | 20.07 | 20.09 | 19.80 | 20.03 | 2,695,359 | +0.06(+0.30%) |
Mar 11, 2010 | 20.00 | 20.20 | 19.81 | 19.97 | 3,894,166 | -0.14(-0.70%) |
Mar 10, 2010 | 19.88 | 20.62 | 19.84 | 20.11 | 4,407,993 | +0.21(+1.05%) |
Mar 09, 2010 | 19.79 | 20.10 | 19.60 | 19.91 | 2,688,425 | +0.04(+0.19%) |
Mar 08, 2010 | 19.93 | 20.46 | 19.75 | 19.87 | 3,390,311 | -0.14(-0.71%) |
Mar 05, 2010 | 19.14 | 20.07 | 19.03 | 20.01 | 5,530,331 | +1.04(+5.47%) |
Mar 04, 2010 | 18.73 | 19.03 | 18.68 | 18.97 | 2,507,286 | +0.24(+1.27%) |
Mar 03, 2010 | 18.69 | 18.90 | 18.55 | 18.73 | 2,887,323 | +0.14(+0.76%) |
Mar 02, 2010 | 18.63 | 18.74 | 18.44 | 18.59 | 2,410,521 | +0.05(+0.28%) |