Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.31 | 16.54 | 16.21 | 16.31 | 29,534,260 | -0.28(-1.67%) |
May 27, 2010 | 16.88 | 16.92 | 16.41 | 16.59 | 43,422,460 | +0.07(+0.40%) |
May 26, 2010 | 16.69 | 16.92 | 16.51 | 16.52 | 9,107 | +0.10(+0.59%) |
May 25, 2010 | 16.44 | 16.62 | 16.15 | 16.42 | 31,032 | -0.36(-2.12%) |
May 24, 2010 | 16.98 | 17.15 | 16.60 | 16.78 | 45,702,708 | +0.08(+0.47%) |
May 21, 2010 | 16.21 | 17.11 | 16.21 | 16.70 | 88,443,744 | +0.31(+1.89%) |
May 20, 2010 | 16.63 | 16.85 | 16.32 | 16.39 | 506,865 | -0.03(-0.21%) |
May 19, 2010 | 15.92 | 16.70 | 15.92 | 16.42 | 146,202,576 | +0.65(+4.11%) |
May 18, 2010 | 16.90 | 17.11 | 15.37 | 15.78 | 4,084,613 | -1.04(-6.18%) |
May 17, 2010 | 17.73 | 17.84 | 16.58 | 16.82 | 100,577,048 | -0.57(-3.30%) |
May 14, 2010 | 17.39 | 17.98 | 17.09 | 17.39 | 188,660,672 | -1.91(-9.88%) |
May 13, 2010 | 19.33 | 19.80 | 19.02 | 19.30 | 35,258,248 | +0.01(+0.06%) |
May 12, 2010 | 19.14 | 19.71 | 19.08 | 19.29 | 41,241,812 | +0.37(+1.96%) |
May 11, 2010 | 18.86 | 19.11 | 18.83 | 18.91 | 444 | -0.41(-2.13%) |
May 10, 2010 | 19.50 | 19.56 | 19.31 | 19.33 | 39,051,048 | +0.83(+4.50%) |
May 07, 2010 | 18.67 | 18.92 | 18.15 | 18.49 | 50,644,104 | -0.14(-0.76%) |
May 06, 2010 | 19.29 | 19.45 | 17.06 | 18.64 | 201,580 | -0.68(-3.52%) |
May 05, 2010 | 19.50 | 19.77 | 19.29 | 19.32 | 41,350,772 | -0.55(-2.74%) |
May 04, 2010 | 20.08 | 20.44 | 19.80 | 19.86 | 10,100 | -0.20(-1.01%) |
May 03, 2010 | 20.35 | 20.51 | 19.87 | 20.06 | 34,505,076 | -0.22(-1.06%) |
Apr 30, 2010 | 20.96 | 20.98 | 20.23 | 20.28 | 27,897,550 | -0.58(-2.79%) |
Apr 29, 2010 | 21.07 | 21.26 | 20.70 | 20.86 | 32,711,744 | -0.18(-0.84%) |
Apr 28, 2010 | 21.06 | 21.14 | 20.74 | 21.04 | 22,685,616 | +0.15(+0.71%) |
Apr 27, 2010 | 21.56 | 21.63 | 20.88 | 20.89 | 11,248 | -0.69(-3.18%) |
Apr 26, 2010 | 21.81 | 21.84 | 21.47 | 21.58 | 20,327,586 | -0.13(-0.61%) |
Apr 23, 2010 | 21.62 | 21.76 | 21.40 | 21.71 | 13,906,325 | +0.33(+1.52%) |
Apr 22, 2010 | 20.86 | 21.40 | 20.78 | 21.38 | 16,305,289 | +0.45(+2.16%) |
Apr 21, 2010 | 21.21 | 21.21 | 20.87 | 20.93 | 444 | -0.21(-0.98%) |
Apr 20, 2010 | 21.05 | 21.15 | 20.79 | 21.14 | 2,140 | +0.21(+1.00%) |
Apr 19, 2010 | 20.95 | 21.17 | 20.69 | 20.93 | 14,000,061 | -0.16(-0.78%) |
Apr 16, 2010 | 21.14 | 21.33 | 20.86 | 21.09 | 20,892,398 | -0.13(-0.64%) |
Apr 15, 2010 | 21.21 | 21.41 | 21.11 | 21.23 | 22,956,860 | +0.04(+0.20%) |
Apr 14, 2010 | 20.94 | 21.23 | 20.87 | 21.18 | 19,275,942 | +0.33(+1.58%) |
Apr 13, 2010 | 20.99 | 21.08 | 20.71 | 20.85 | 12,719,941 | -0.09(-0.43%) |
Apr 12, 2010 | 20.91 | 21.01 | 20.79 | 20.94 | 10,370,610 | +0.15(+0.72%) |
Apr 09, 2010 | 20.66 | 20.81 | 20.60 | 20.79 | 10,642,046 | +0.23(+1.13%) |
Apr 08, 2010 | 20.38 | 20.69 | 20.34 | 20.56 | 11,979,813 | +0.18(+0.86%) |
Apr 07, 2010 | 20.79 | 20.79 | 20.37 | 20.39 | 16,407,616 | -0.38(-1.83%) |
Apr 06, 2010 | 20.68 | 20.98 | 20.63 | 20.77 | 15,365,192 | -0.17(-0.81%) |
Apr 05, 2010 | 20.91 | 20.95 | 20.70 | 20.94 | 17,089,136 | +0.13(+0.65%) |
Apr 01, 2010 | 20.61 | 20.80 | 20.80 | 20.80 | 77,706,184 | +0.34(+1.67%) |
Mar 31, 2010 | 20.38 | 20.72 | 20.34 | 20.46 | 13,908,955 | +0.01(+0.03%) |
Mar 30, 2010 | 20.33 | 20.64 | 20.30 | 20.45 | 18,165,456 | +0.17(+0.84%) |
Mar 29, 2010 | 20.36 | 20.49 | 20.26 | 20.28 | 12,385,096 | -0.00(-0.01%) |
Mar 26, 2010 | 20.39 | 20.51 | 20.15 | 20.28 | 15,060,287 | -0.04(-0.18%) |
Mar 25, 2010 | 20.16 | 20.63 | 20.11 | 20.32 | 22,640,044 | +0.37(+1.87%) |
Mar 24, 2010 | 20.14 | 20.21 | 19.91 | 19.95 | 17,365,524 | -0.28(-1.37%) |
Mar 23, 2010 | 20.11 | 20.29 | 20.06 | 20.22 | 15,034,632 | +0.17(+0.83%) |
Mar 22, 2010 | 19.87 | 20.17 | 19.82 | 20.06 | 18,547,482 | +0.09(+0.45%) |
Mar 19, 2010 | 20.34 | 20.40 | 19.93 | 19.97 | 26,945,382 | -0.29(-1.43%) |
Mar 18, 2010 | 20.56 | 20.64 | 20.25 | 20.26 | 20,874,210 | -0.31(-1.51%) |
Mar 17, 2010 | 20.70 | 20.77 | 20.51 | 20.57 | 16,446,184 | -0.03(-0.15%) |
Mar 16, 2010 | 20.83 | 20.88 | 20.53 | 20.60 | 21,210,206 | -0.17(-0.82%) |
Mar 15, 2010 | 20.74 | 20.81 | 20.66 | 20.77 | 23,060,664 | -0.19(-0.90%) |
Mar 12, 2010 | 20.94 | 21.04 | 20.82 | 20.96 | 31,860,876 | +0.11(+0.55%) |
Mar 11, 2010 | 20.45 | 20.96 | 20.41 | 20.84 | 61,333,888 | +0.27(+1.33%) |
Mar 10, 2010 | 20.17 | 20.63 | 20.13 | 20.57 | 31,633,938 | +0.15(+0.72%) |
Mar 09, 2010 | 20.28 | 20.60 | 20.20 | 20.42 | 40,813,060 | +0.05(+0.26%) |
Mar 08, 2010 | 19.88 | 20.44 | 19.80 | 20.37 | 34,771,852 | +0.48(+2.40%) |
Mar 05, 2010 | 19.64 | 19.90 | 19.58 | 19.89 | 21,699,062 | +0.33(+1.69%) |
Mar 04, 2010 | 19.51 | 19.65 | 19.36 | 19.56 | 16,214,249 | +0.05(+0.28%) |
Mar 03, 2010 | 19.46 | 19.60 | 19.38 | 19.51 | 15,192,208 | +0.08(+0.40%) |
Mar 02, 2010 | 19.51 | 19.55 | 19.38 | 19.43 | 14,350,452 | -0.08(-0.43%) |