Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.01 | 20.65 | 19.79 | 20.01 | 2,996,551 | -0.57(-2.78%) |
May 27, 2010 | 20.35 | 20.60 | 19.98 | 20.58 | 4,366,366 | +0.96(+4.88%) |
May 26, 2010 | 19.11 | 20.37 | 19.09 | 19.62 | 309 | +0.73(+3.84%) |
May 25, 2010 | 18.59 | 19.12 | 18.28 | 18.89 | 1,033 | -0.68(-3.46%) |
May 24, 2010 | 19.77 | 20.33 | 19.54 | 19.57 | 4,634,728 | -0.34(-1.70%) |
May 21, 2010 | 18.43 | 20.09 | 18.28 | 19.91 | 11,052,816 | +1.12(+5.98%) |
May 20, 2010 | 18.83 | 19.52 | 18.70 | 18.79 | 8,848,762 | -1.61(-7.88%) |
May 19, 2010 | 20.61 | 20.90 | 19.97 | 20.39 | 5,052,943 | -0.42(-2.00%) |
May 18, 2010 | 22.32 | 22.32 | 20.72 | 20.81 | 309 | -0.44(-2.05%) |
May 17, 2010 | 21.82 | 22.16 | 20.69 | 21.24 | 7,581,230 | -0.60(-2.75%) |
May 14, 2010 | 21.84 | 22.69 | 21.59 | 21.84 | 5,001,387 | -0.93(-4.08%) |
May 13, 2010 | 23.27 | 23.31 | 22.64 | 22.77 | 2,944,928 | -0.54(-2.32%) |
May 12, 2010 | 22.15 | 23.42 | 22.15 | 23.32 | 5,916,370 | +1.40(+6.40%) |
May 11, 2010 | 22.06 | 22.26 | 21.90 | 21.91 | 5,827,602 | +0.24(+1.12%) |
May 10, 2010 | 21.38 | 21.67 | 21.26 | 21.67 | 6,534,059 | +1.95(+9.86%) |
May 07, 2010 | 21.77 | 21.77 | 19.57 | 19.72 | 16,293,601 | -1.58(-7.41%) |
May 06, 2010 | 21.30 | 23.02 | 19.36 | 21.30 | 723 | -0.26(-1.21%) |
May 05, 2010 | 22.02 | 22.61 | 21.55 | 21.56 | 7,119,237 | -0.63(-2.83%) |
May 04, 2010 | 22.27 | 22.70 | 21.97 | 22.19 | 103 | -0.54(-2.38%) |
May 03, 2010 | 22.26 | 22.79 | 22.20 | 22.73 | 4,600,422 | +0.63(+2.85%) |
Apr 30, 2010 | 22.74 | 22.96 | 22.11 | 22.11 | 3,766,379 | -0.66(-2.89%) |
Apr 29, 2010 | 23.14 | 23.42 | 22.69 | 22.76 | 3,403,732 | -0.09(-0.38%) |
Apr 28, 2010 | 22.66 | 23.19 | 22.47 | 22.85 | 4,712,829 | +0.35(+1.55%) |
Apr 27, 2010 | 23.66 | 23.66 | 22.38 | 22.50 | 7,713,478 | -1.26(-5.29%) |
Apr 26, 2010 | 23.17 | 24.49 | 23.15 | 23.76 | 8,055,056 | +0.68(+2.93%) |
Apr 23, 2010 | 23.53 | 23.55 | 22.72 | 23.08 | 7,151,080 | -0.37(-1.57%) |
Apr 22, 2010 | 21.47 | 23.58 | 21.28 | 23.45 | 16,962,918 | +2.55(+12.18%) |
Apr 21, 2010 | 20.96 | 21.46 | 20.89 | 20.91 | 12,221 | -0.26(-1.23%) |
Apr 20, 2010 | 20.97 | 21.29 | 20.81 | 21.17 | 3,176,266 | +0.30(+1.44%) |
Apr 19, 2010 | 21.05 | 21.19 | 20.41 | 20.87 | 4,153,181 | -0.37(-1.73%) |
Apr 16, 2010 | 21.70 | 21.71 | 20.91 | 21.23 | 5,794,764 | -0.38(-1.75%) |
Apr 15, 2010 | 21.76 | 21.98 | 21.55 | 21.61 | 4,968,470 | -0.42(-1.89%) |
Apr 14, 2010 | 21.91 | 22.05 | 21.52 | 22.03 | 4,520,583 | +0.20(+0.93%) |
Apr 13, 2010 | 21.77 | 21.93 | 21.65 | 21.82 | 3,387,874 | -0.04(-0.18%) |
Apr 12, 2010 | 21.39 | 21.93 | 21.35 | 21.86 | 3,988,889 | +0.48(+2.26%) |
Apr 09, 2010 | 21.52 | 21.58 | 20.97 | 21.38 | 3,222,995 | -0.08(-0.36%) |
Apr 08, 2010 | 21.40 | 21.53 | 21.21 | 21.46 | 3,996,546 | -0.01(-0.05%) |
Apr 07, 2010 | 20.76 | 21.55 | 20.57 | 21.47 | 9,972,808 | +0.59(+2.83%) |
Apr 06, 2010 | 20.55 | 21.12 | 20.44 | 20.88 | 3,880,221 | +0.28(+1.36%) |
Apr 05, 2010 | 20.85 | 20.91 | 20.48 | 20.60 | 5,078,483 | -0.12(-0.56%) |
Apr 01, 2010 | 20.73 | 20.71 | 20.71 | 20.71 | 3,777,281 | +0.16(+0.80%) |
Mar 31, 2010 | 20.79 | 20.90 | 20.50 | 20.55 | 3,817,081 | -0.32(-1.53%) |
Mar 30, 2010 | 21.06 | 21.29 | 20.72 | 20.87 | 3,348,627 | -0.14(-0.65%) |
Mar 29, 2010 | 21.14 | 21.24 | 20.80 | 21.00 | 4,190,081 | +0.02(+0.09%) |
Mar 26, 2010 | 21.20 | 21.58 | 20.92 | 20.98 | 3,996,928 | -0.09(-0.41%) |
Mar 25, 2010 | 21.81 | 21.83 | 21.03 | 21.07 | 5,140,125 | -0.49(-2.29%) |
Mar 24, 2010 | 21.56 | 21.85 | 21.44 | 21.56 | 2,552,456 | -0.16(-0.76%) |
Mar 23, 2010 | 21.56 | 21.75 | 21.36 | 21.73 | 3,211,848 | +0.51(+2.42%) |
Mar 22, 2010 | 21.28 | 21.68 | 21.10 | 21.21 | 3,159,281 | -0.28(-1.31%) |
Mar 19, 2010 | 21.50 | 22.23 | 21.36 | 21.50 | 5,863,128 | +0.06(+0.27%) |
Mar 18, 2010 | 21.69 | 21.78 | 21.29 | 21.44 | 2,787,305 | -0.37(-1.69%) |
Mar 17, 2010 | 21.80 | 22.05 | 21.52 | 21.81 | 3,162,995 | +0.13(+0.58%) |
Mar 16, 2010 | 21.35 | 22.05 | 21.23 | 21.68 | 4,531,931 | +0.34(+1.59%) |
Mar 15, 2010 | 21.11 | 21.40 | 21.11 | 21.34 | 3,149,829 | -0.20(-0.94%) |
Mar 12, 2010 | 21.65 | 21.72 | 21.21 | 21.54 | 3,486,802 | +0.01(+0.05%) |
Mar 11, 2010 | 20.98 | 21.62 | 20.61 | 21.53 | 4,035,522 | +0.39(+1.83%) |
Mar 10, 2010 | 20.49 | 21.36 | 20.49 | 21.15 | 4,875,547 | +0.24(+1.16%) |
Mar 09, 2010 | 20.43 | 21.23 | 20.32 | 20.91 | 8,068,540 | -0.12(-0.55%) |
Mar 08, 2010 | 21.06 | 21.44 | 21.01 | 21.02 | 4,481,940 | -0.07(-0.32%) |
Mar 05, 2010 | 20.50 | 21.12 | 20.50 | 21.09 | 4,730,386 | +0.73(+3.56%) |
Mar 04, 2010 | 20.54 | 20.86 | 20.24 | 20.36 | 5,221,848 | -0.17(-0.85%) |
Mar 03, 2010 | 20.23 | 20.74 | 20.07 | 20.54 | 4,785,037 | +0.33(+1.63%) |
Mar 02, 2010 | 19.67 | 20.30 | 19.39 | 20.21 | 5,117,409 | +0.67(+3.41%) |