Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.50 | 22.88 | 22.40 | 22.50 | 4,708,688 | -0.25(-1.09%) |
May 27, 2010 | 22.28 | 22.76 | 22.22 | 22.75 | 6,792,342 | +0.77(+3.53%) |
May 26, 2010 | 22.15 | 22.37 | 21.94 | 21.97 | 9,138,123 | +0.01(+0.05%) |
May 25, 2010 | 21.30 | 21.98 | 21.01 | 21.96 | 364 | +0.12(+0.53%) |
May 24, 2010 | 22.00 | 22.15 | 21.81 | 21.84 | 6,060,411 | -0.21(-0.97%) |
May 21, 2010 | 21.36 | 22.10 | 21.21 | 22.06 | 10,749,901 | +0.28(+1.29%) |
May 20, 2010 | 21.90 | 22.20 | 21.77 | 21.78 | 3,285 | -0.66(-2.96%) |
May 19, 2010 | 22.47 | 22.62 | 22.06 | 22.44 | 6,828,572 | -0.14(-0.61%) |
May 18, 2010 | 22.94 | 23.13 | 22.54 | 22.58 | 188,384 | -0.02(-0.07%) |
May 17, 2010 | 22.30 | 22.66 | 22.16 | 22.60 | 11,865,872 | +0.31(+1.38%) |
May 14, 2010 | 22.29 | 22.71 | 22.11 | 22.29 | 8,060,043 | -0.49(-2.15%) |
May 13, 2010 | 23.28 | 23.44 | 22.75 | 22.78 | 546 | -0.52(-2.24%) |
May 12, 2010 | 23.18 | 23.35 | 22.95 | 23.30 | 7,760,176 | +0.33(+1.44%) |
May 11, 2010 | 23.19 | 23.32 | 22.88 | 22.97 | 364 | -0.15(-0.64%) |
May 10, 2010 | 22.95 | 23.19 | 22.93 | 23.12 | 14,702,974 | +1.36(+6.24%) |
May 07, 2010 | 21.86 | 22.20 | 21.29 | 21.76 | 12,669,489 | +0.18(+0.81%) |
May 06, 2010 | 21.59 | 22.80 | 20.62 | 21.59 | 364 | -0.97(-4.28%) |
May 05, 2010 | 22.61 | 22.97 | 22.50 | 22.55 | 7,600,299 | -0.35(-1.52%) |
May 04, 2010 | 23.52 | 23.52 | 22.83 | 22.90 | 182 | -0.76(-3.23%) |
May 03, 2010 | 23.42 | 23.75 | 23.36 | 23.66 | 5,015,523 | +0.36(+1.53%) |
Apr 30, 2010 | 23.54 | 23.59 | 23.21 | 23.31 | 7,202,852 | -0.19(-0.82%) |
Apr 29, 2010 | 23.37 | 23.70 | 23.36 | 23.50 | 6,581,537 | +0.23(+0.99%) |
Apr 28, 2010 | 23.57 | 23.60 | 23.06 | 23.27 | 8,817,100 | -0.24(-1.00%) |
Apr 27, 2010 | 24.08 | 24.10 | 23.40 | 23.50 | 546 | -0.64(-2.64%) |
Apr 26, 2010 | 23.92 | 24.17 | 23.89 | 24.14 | 8,175,119 | +0.27(+1.15%) |
Apr 23, 2010 | 23.77 | 23.88 | 23.59 | 23.87 | 5,850,329 | +0.14(+0.60%) |
Apr 22, 2010 | 23.61 | 23.77 | 23.49 | 23.72 | 7,244,398 | +0.04(+0.16%) |
Apr 21, 2010 | 23.68 | 23.83 | 23.49 | 23.68 | 37,056 | +0.01(+0.02%) |
Apr 20, 2010 | 23.58 | 23.69 | 23.37 | 23.68 | 7,122,921 | +0.23(+0.98%) |
Apr 19, 2010 | 23.45 | 23.55 | 23.26 | 23.45 | 8,069,511 | -0.01(-0.05%) |
Apr 16, 2010 | 23.35 | 23.49 | 23.10 | 23.46 | 16,744,120 | -0.04(-0.19%) |
Apr 15, 2010 | 23.23 | 24.04 | 23.21 | 23.50 | 20,641,882 | +0.60(+2.64%) |
Apr 14, 2010 | 22.60 | 22.99 | 22.58 | 22.90 | 16,443,425 | +0.40(+1.78%) |
Apr 13, 2010 | 22.36 | 22.58 | 22.20 | 22.50 | 13,039,054 | +0.21(+0.93%) |
Apr 12, 2010 | 22.36 | 22.47 | 22.25 | 22.29 | 9,130,541 | +0.04(+0.20%) |
Apr 09, 2010 | 21.98 | 22.25 | 21.88 | 22.25 | 7,195,816 | +0.34(+1.57%) |
Apr 08, 2010 | 21.92 | 21.98 | 21.74 | 21.90 | 7,450,072 | -0.04(-0.20%) |
Apr 07, 2010 | 21.78 | 22.02 | 21.73 | 21.95 | 8,670,130 | +0.19(+0.88%) |
Apr 06, 2010 | 21.86 | 21.90 | 21.73 | 21.75 | 10,976,297 | -0.22(-1.00%) |
Apr 05, 2010 | 21.57 | 22.01 | 21.48 | 21.97 | 10,422,718 | +0.55(+2.55%) |
Apr 01, 2010 | 21.03 | 21.43 | 21.43 | 21.43 | 9,268,279 | +0.48(+2.27%) |
Mar 31, 2010 | 20.89 | 21.01 | 20.77 | 20.95 | 5,989,030 | -0.03(-0.13%) |
Mar 30, 2010 | 20.86 | 21.04 | 20.83 | 20.98 | 5,921,930 | +0.11(+0.52%) |
Mar 29, 2010 | 21.04 | 21.10 | 20.71 | 20.87 | 6,625,572 | -0.05(-0.24%) |
Mar 26, 2010 | 20.86 | 20.98 | 20.83 | 20.92 | 4,322,156 | +0.12(+0.58%) |
Mar 25, 2010 | 20.87 | 21.02 | 20.80 | 20.80 | 6,371,214 | +0.07(+0.34%) |
Mar 24, 2010 | 20.92 | 20.92 | 20.71 | 20.73 | 6,775,686 | -0.18(-0.86%) |
Mar 23, 2010 | 20.95 | 20.99 | 20.76 | 20.91 | 6,176,196 | +0.05(+0.26%) |
Mar 22, 2010 | 20.66 | 20.91 | 20.66 | 20.85 | 5,610,264 | +0.11(+0.55%) |
Mar 19, 2010 | 20.93 | 21.07 | 20.69 | 20.74 | 11,308,086 | -0.11(-0.55%) |
Mar 18, 2010 | 21.07 | 21.12 | 20.82 | 20.85 | 8,961,619 | -0.27(-1.27%) |
Mar 17, 2010 | 20.57 | 21.24 | 20.55 | 21.12 | 12,935,076 | +0.55(+2.68%) |
Mar 16, 2010 | 20.61 | 20.62 | 20.39 | 20.57 | 5,240,136 | -0.03(-0.13%) |
Mar 15, 2010 | 20.39 | 20.60 | 20.39 | 20.60 | 5,828,529 | +0.11(+0.56%) |
Mar 12, 2010 | 20.50 | 20.55 | 20.27 | 20.48 | 8,999,405 | +0.09(+0.46%) |
Mar 11, 2010 | 20.10 | 20.43 | 20.07 | 20.39 | 6,728,035 | +0.23(+1.14%) |
Mar 10, 2010 | 20.05 | 20.21 | 19.93 | 20.16 | 9,365,974 | +0.15(+0.76%) |
Mar 09, 2010 | 19.78 | 20.22 | 19.71 | 20.01 | 19,495,314 | +0.65(+3.36%) |
Mar 08, 2010 | 19.19 | 19.49 | 19.14 | 19.36 | 9,028,031 | +0.30(+1.55%) |
Mar 05, 2010 | 18.66 | 19.08 | 18.57 | 19.06 | 10,134,126 | +0.46(+2.50%) |
Mar 04, 2010 | 18.57 | 18.70 | 18.44 | 18.60 | 5,417,161 | +0.03(+0.15%) |
Mar 03, 2010 | 18.67 | 18.73 | 18.51 | 18.57 | 5,085,738 | -0.06(-0.32%) |
Mar 02, 2010 | 18.61 | 18.67 | 18.52 | 18.63 | 8,908,515 | +0.11(+0.59%) |