Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.65 | 20.22 | 19.60 | 19.65 | 15,149,971 | -0.60(-2.96%) |
May 27, 2010 | 20.20 | 20.30 | 19.96 | 20.25 | 13,669,559 | +0.50(+2.52%) |
May 26, 2010 | 19.91 | 20.21 | 19.68 | 19.76 | 276 | +0.11(+0.55%) |
May 25, 2010 | 19.21 | 19.65 | 18.97 | 19.65 | 23,512,320 | +0.01(+0.07%) |
May 24, 2010 | 19.99 | 20.18 | 19.62 | 19.63 | 11,904,603 | -0.47(-2.34%) |
May 21, 2010 | 19.28 | 20.17 | 19.24 | 20.10 | 28,076,508 | +0.12(+0.61%) |
May 20, 2010 | 20.27 | 20.56 | 19.97 | 19.98 | 43,093 | -0.82(-3.93%) |
May 19, 2010 | 20.96 | 21.22 | 20.64 | 20.80 | 17,862,752 | -0.27(-1.30%) |
May 18, 2010 | 21.73 | 21.73 | 20.95 | 21.07 | 276 | -0.46(-2.15%) |
May 17, 2010 | 21.45 | 21.57 | 21.13 | 21.53 | 11,285,044 | +0.07(+0.34%) |
May 14, 2010 | 21.46 | 21.69 | 21.32 | 21.46 | 18,179,706 | -0.20(-0.93%) |
May 13, 2010 | 22.23 | 22.27 | 21.60 | 21.66 | 19,572,700 | -0.68(-3.04%) |
May 12, 2010 | 22.52 | 22.57 | 22.22 | 22.34 | 14,722,447 | -0.04(-0.19%) |
May 11, 2010 | 22.59 | 22.70 | 22.30 | 22.39 | 21,327,416 | -0.43(-1.87%) |
May 10, 2010 | 22.52 | 22.82 | 22.39 | 22.81 | 11,668,743 | +1.09(+5.02%) |
May 07, 2010 | 21.92 | 22.43 | 21.60 | 21.72 | 25,150,550 | -0.09(-0.40%) |
May 06, 2010 | 22.26 | 22.78 | 20.95 | 21.81 | 5,950 | -0.44(-2.00%) |
May 05, 2010 | 22.31 | 22.91 | 22.18 | 22.25 | 14,526,648 | +0.13(+0.60%) |
May 04, 2010 | 22.41 | 22.46 | 22.00 | 22.12 | 12,425,883 | -0.52(-2.30%) |
May 03, 2010 | 22.52 | 22.75 | 22.42 | 22.64 | 6,944,150 | +0.14(+0.64%) |
Apr 30, 2010 | 22.99 | 23.06 | 22.46 | 22.49 | 10,586,407 | -0.61(-2.63%) |
Apr 29, 2010 | 22.80 | 23.24 | 22.67 | 23.10 | 8,415,535 | +0.53(+2.34%) |
Apr 28, 2010 | 22.49 | 22.76 | 22.36 | 22.57 | 8,608,935 | +0.33(+1.49%) |
Apr 27, 2010 | 22.62 | 22.91 | 22.20 | 22.24 | 13,101,170 | -0.56(-2.46%) |
Apr 26, 2010 | 22.96 | 23.08 | 22.80 | 22.80 | 11,392,298 | -0.22(-0.94%) |
Apr 23, 2010 | 23.29 | 23.29 | 22.89 | 23.02 | 13,098,608 | -0.34(-1.45%) |
Apr 22, 2010 | 23.01 | 23.36 | 22.87 | 23.36 | 14,417,397 | +0.14(+0.62%) |
Apr 21, 2010 | 23.13 | 23.38 | 23.02 | 23.21 | 14,294,147 | +0.05(+0.22%) |
Apr 20, 2010 | 22.99 | 23.29 | 22.72 | 23.16 | 138 | +0.01(+0.03%) |
Apr 19, 2010 | 22.87 | 23.18 | 22.62 | 23.16 | 11,947,665 | +0.41(+1.81%) |
Apr 16, 2010 | 22.96 | 23.08 | 22.17 | 22.75 | 18,550,628 | -0.32(-1.41%) |
Apr 15, 2010 | 23.23 | 23.41 | 22.99 | 23.07 | 11,663,879 | -0.12(-0.50%) |
Apr 14, 2010 | 23.28 | 23.42 | 22.75 | 23.18 | 19,061,310 | -0.21(-0.89%) |
Apr 13, 2010 | 23.40 | 23.52 | 23.10 | 23.39 | 7,095,015 | -0.05(-0.21%) |
Apr 12, 2010 | 23.13 | 23.52 | 23.13 | 23.44 | 8,979,830 | +0.43(+1.85%) |
Apr 09, 2010 | 22.96 | 23.11 | 22.83 | 23.02 | 6,149,210 | +0.07(+0.31%) |
Apr 08, 2010 | 22.61 | 22.99 | 22.56 | 22.95 | 8,504,814 | +0.28(+1.24%) |
Apr 07, 2010 | 22.85 | 22.98 | 22.57 | 22.67 | 8,171,381 | -0.17(-0.76%) |
Apr 06, 2010 | 22.62 | 22.87 | 22.46 | 22.84 | 6,473,517 | +0.22(+0.99%) |
Apr 05, 2010 | 22.62 | 22.76 | 22.46 | 22.62 | 6,489,181 | +0.09(+0.42%) |
Apr 01, 2010 | 22.44 | 22.52 | 22.52 | 22.52 | 7,247,967 | +0.27(+1.23%) |
Mar 31, 2010 | 22.02 | 22.37 | 21.92 | 22.25 | 9,915,778 | +0.12(+0.52%) |
Mar 30, 2010 | 22.25 | 22.31 | 22.05 | 22.13 | 5,424,957 | -0.17(-0.78%) |
Mar 29, 2010 | 22.40 | 22.49 | 22.10 | 22.31 | 6,027,423 | +0.04(+0.19%) |
Mar 26, 2010 | 22.23 | 22.55 | 22.08 | 22.26 | 8,214,321 | +0.04(+0.19%) |
Mar 25, 2010 | 22.26 | 22.67 | 22.16 | 22.22 | 8,759,655 | +0.12(+0.52%) |
Mar 24, 2010 | 22.47 | 22.51 | 22.03 | 22.10 | 10,604,734 | -0.48(-2.14%) |
Mar 23, 2010 | 22.21 | 22.60 | 22.18 | 22.59 | 8,338,766 | +0.37(+1.69%) |
Mar 22, 2010 | 21.93 | 22.29 | 21.91 | 22.21 | 5,966,321 | +0.14(+0.62%) |
Mar 19, 2010 | 22.22 | 22.38 | 22.01 | 22.07 | 10,819,022 | -0.13(-0.58%) |
Mar 18, 2010 | 22.07 | 22.23 | 21.83 | 22.20 | 8,218,208 | +0.09(+0.42%) |
Mar 17, 2010 | 21.88 | 22.16 | 21.75 | 22.11 | 9,014,607 | +0.32(+1.45%) |
Mar 16, 2010 | 21.66 | 21.82 | 21.49 | 21.79 | 8,720,820 | +0.22(+1.04%) |
Mar 15, 2010 | 21.50 | 21.62 | 21.38 | 21.57 | 7,638,161 | +0.16(+0.74%) |
Mar 12, 2010 | 21.46 | 21.59 | 21.33 | 21.41 | 7,830,034 | +0.04(+0.17%) |
Mar 11, 2010 | 21.34 | 21.38 | 21.01 | 21.38 | 7,865,961 | +0.04(+0.17%) |
Mar 10, 2010 | 21.55 | 21.55 | 21.23 | 21.34 | 9,192,935 | -0.14(-0.64%) |
Mar 09, 2010 | 21.13 | 21.53 | 21.13 | 21.48 | 8,952,343 | +0.14(+0.64%) |
Mar 08, 2010 | 21.33 | 21.42 | 21.08 | 21.34 | 8,511,182 | -0.06(-0.27%) |
Mar 05, 2010 | 20.94 | 21.42 | 20.85 | 21.40 | 9,977,266 | +0.58(+2.80%) |
Mar 04, 2010 | 20.67 | 20.88 | 20.59 | 20.81 | 6,150,600 | +0.14(+0.70%) |
Mar 03, 2010 | 20.64 | 20.80 | 20.54 | 20.67 | 7,503,600 | +0.00(+0.00%) |
Mar 02, 2010 | 20.50 | 21.00 | 20.42 | 20.67 | 9,376,219 | +0.19(+0.95%) |