Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.18 | 23.31 | 22.42 | 22.65 | 6,361,931 | +0.68(+3.10%) |
May 27, 2010 | 21.58 | 22.04 | 21.04 | 21.97 | 9,631,020 | +0.85(+4.03%) |
May 26, 2010 | 21.34 | 21.52 | 20.76 | 21.12 | 11,540,872 | +0.20(+0.95%) |
May 25, 2010 | 19.67 | 20.93 | 19.40 | 20.92 | 11,446,061 | +0.72(+3.58%) |
May 24, 2010 | 20.84 | 21.38 | 20.15 | 20.20 | 11,247,384 | -1.26(-5.89%) |
May 21, 2010 | 20.28 | 21.69 | 20.18 | 21.46 | 14,776,793 | +0.62(+2.98%) |
May 20, 2010 | 21.33 | 21.65 | 20.80 | 20.84 | 14,688,520 | -1.06(-4.83%) |
May 19, 2010 | 22.00 | 22.78 | 21.47 | 21.90 | 13,326,074 | -0.39(-1.75%) |
May 18, 2010 | 24.01 | 24.03 | 21.85 | 22.29 | 18,982,208 | -1.47(-6.19%) |
May 17, 2010 | 23.70 | 24.06 | 22.97 | 23.76 | 8,836,098 | +0.05(+0.20%) |
May 14, 2010 | 24.48 | 24.63 | 23.29 | 23.71 | 10,683,292 | -1.15(-4.64%) |
May 13, 2010 | 25.19 | 25.46 | 24.83 | 24.87 | 7,480,693 | -0.46(-1.82%) |
May 12, 2010 | 24.32 | 25.38 | 24.20 | 25.33 | 12,054,289 | +1.11(+4.60%) |
May 11, 2010 | 22.76 | 24.39 | 22.68 | 24.22 | 12,381,225 | +1.07(+4.64%) |
May 10, 2010 | 23.04 | 23.58 | 22.52 | 23.14 | 8,844,648 | +1.30(+5.97%) |
May 07, 2010 | 22.35 | 22.78 | 21.43 | 21.84 | 12,507,096 | -0.46(-2.07%) |
May 06, 2010 | 23.21 | 23.71 | 20.91 | 22.30 | 13,500,105 | -1.08(-4.63%) |
May 05, 2010 | 22.90 | 23.94 | 22.51 | 23.38 | 6,535,720 | +0.20(+0.86%) |
May 04, 2010 | 23.89 | 24.01 | 23.03 | 23.18 | 6,895,979 | -1.03(-4.24%) |
May 03, 2010 | 23.75 | 24.25 | 23.45 | 24.21 | 6,837,004 | +0.67(+2.84%) |
Apr 30, 2010 | 23.45 | 23.83 | 23.39 | 23.54 | 7,804,612 | -0.08(-0.34%) |
Apr 29, 2010 | 23.47 | 23.77 | 23.01 | 23.62 | 7,480,693 | +0.46(+1.99%) |
Apr 28, 2010 | 22.59 | 23.42 | 22.56 | 23.16 | 12,988,825 | +1.06(+4.79%) |
Apr 27, 2010 | 22.32 | 23.30 | 22.01 | 22.10 | 14,305,375 | -0.46(-2.04%) |
Apr 26, 2010 | 23.40 | 23.55 | 22.46 | 22.56 | 6,399,789 | -0.85(-3.63%) |
Apr 23, 2010 | 23.38 | 23.68 | 23.12 | 23.41 | 8,130,417 | +0.10(+0.41%) |
Apr 22, 2010 | 23.25 | 23.43 | 22.59 | 23.32 | 12,293,204 | -0.32(-1.35%) |
Apr 21, 2010 | 23.60 | 24.99 | 23.29 | 23.64 | 16,963,750 | -0.37(-1.56%) |
Apr 20, 2010 | 23.07 | 24.09 | 22.87 | 24.01 | 10,235,136 | +0.97(+4.21%) |
Apr 19, 2010 | 22.36 | 23.10 | 22.25 | 23.04 | 11,123,148 | +0.39(+1.72%) |
Apr 16, 2010 | 23.57 | 23.57 | 21.98 | 22.65 | 18,673,000 | -1.03(-4.33%) |
Apr 15, 2010 | 24.06 | 24.19 | 23.53 | 23.67 | 8,557,195 | -0.41(-1.68%) |
Apr 14, 2010 | 23.31 | 24.09 | 23.20 | 24.08 | 10,200,305 | +1.00(+4.34%) |
Apr 13, 2010 | 23.29 | 23.29 | 22.83 | 23.08 | 6,842,914 | -0.33(-1.43%) |
Apr 12, 2010 | 22.99 | 23.57 | 22.90 | 23.41 | 8,709,347 | +0.63(+2.76%) |
Apr 09, 2010 | 22.82 | 22.92 | 22.46 | 22.78 | 5,033,318 | +0.07(+0.32%) |
Apr 08, 2010 | 22.41 | 22.74 | 22.04 | 22.71 | 8,446,540 | +0.02(+0.10%) |
Apr 07, 2010 | 23.06 | 23.39 | 22.54 | 22.69 | 9,954,474 | -0.14(-0.63%) |
Apr 06, 2010 | 21.89 | 23.04 | 21.81 | 22.83 | 10,221,934 | +0.77(+3.50%) |
Apr 05, 2010 | 21.71 | 22.10 | 21.51 | 22.06 | 7,954,375 | +0.46(+2.14%) |
Apr 01, 2010 | 21.45 | 21.65 | 21.34 | 21.60 | 6,252,793 | +0.29(+1.38%) |
Mar 31, 2010 | 20.84 | 21.39 | 20.80 | 21.30 | 7,070,764 | +0.36(+1.71%) |
Mar 30, 2010 | 20.96 | 21.27 | 20.80 | 20.95 | 4,281,992 | +0.00(+0.00%) |
Mar 29, 2010 | 21.23 | 21.28 | 20.82 | 20.95 | 4,032,765 | -0.13(-0.60%) |
Mar 26, 2010 | 21.24 | 21.53 | 20.88 | 21.07 | 10,506,997 | -0.06(-0.26%) |
Mar 25, 2010 | 21.90 | 21.99 | 21.11 | 21.13 | 10,601,054 | -0.55(-2.53%) |
Mar 24, 2010 | 21.21 | 21.71 | 21.21 | 21.68 | 7,568,714 | +0.31(+1.45%) |
Mar 23, 2010 | 21.49 | 21.54 | 20.80 | 21.37 | 9,830,615 | -0.18(-0.81%) |
Mar 22, 2010 | 20.99 | 21.59 | 20.99 | 21.54 | 8,973,914 | -0.07(-0.33%) |
Mar 19, 2010 | 21.62 | 22.11 | 21.38 | 21.62 | 8,702,934 | -0.16(-0.73%) |
Mar 18, 2010 | 22.27 | 22.37 | 21.57 | 21.77 | 8,025,043 | -0.56(-2.53%) |
Mar 17, 2010 | 21.71 | 22.58 | 21.69 | 22.34 | 9,487,079 | +0.56(+2.59%) |
Mar 16, 2010 | 21.59 | 21.83 | 21.32 | 21.77 | 8,555,058 | +0.31(+1.44%) |
Mar 15, 2010 | 21.25 | 21.78 | 21.25 | 21.46 | 9,098,402 | -0.07(-0.33%) |
Mar 12, 2010 | 21.23 | 21.58 | 20.90 | 21.54 | 8,363,674 | +0.47(+2.23%) |
Mar 11, 2010 | 20.69 | 21.67 | 20.61 | 21.07 | 15,848,769 | +0.52(+2.56%) |
Mar 10, 2010 | 20.16 | 21.03 | 19.94 | 20.54 | 13,237,927 | +0.15(+0.74%) |
Mar 09, 2010 | 19.90 | 20.60 | 19.85 | 20.39 | 9,130,844 | -1.15(-5.36%) |
Mar 08, 2010 | 21.02 | 21.76 | 20.97 | 21.54 | 8,641,641 | +2.16(+11.12%) |
Mar 05, 2010 | 19.22 | 19.44 | 19.09 | 19.39 | 5,358,872 | +0.18(+0.91%) |
Mar 04, 2010 | 19.49 | 19.60 | 19.15 | 19.21 | 4,932,974 | -0.21(-1.11%) |
Mar 03, 2010 | 18.82 | 19.66 | 18.82 | 19.43 | 9,628,039 | +0.63(+3.34%) |
Mar 02, 2010 | 18.91 | 18.97 | 18.53 | 18.80 | 5,516,933 | -1.06(-5.36%) |