Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.53 | 20.49 | 19.59 | 19.78 | 6,018,790 | -0.75(-3.66%) |
May 27, 2010 | 20.33 | 20.61 | 19.95 | 20.53 | 8,565,562 | +0.74(+3.76%) |
May 26, 2010 | 19.72 | 20.21 | 19.60 | 19.79 | 14,360,058 | +0.70(+3.68%) |
May 25, 2010 | 18.17 | 19.19 | 17.90 | 19.09 | 8,942,190 | +0.17(+0.87%) |
May 24, 2010 | 19.90 | 19.91 | 18.92 | 18.92 | 7,551,335 | -0.73(-3.74%) |
May 21, 2010 | 18.38 | 19.78 | 18.25 | 19.66 | 11,140,333 | +0.83(+4.43%) |
May 20, 2010 | 18.91 | 19.57 | 18.71 | 18.82 | 18,095,498 | -1.35(-6.67%) |
May 19, 2010 | 20.90 | 21.68 | 20.17 | 20.17 | 17,146,414 | -1.37(-6.37%) |
May 18, 2010 | 22.78 | 23.04 | 21.16 | 21.54 | 6,953,733 | -1.01(-4.47%) |
May 17, 2010 | 22.42 | 22.75 | 21.64 | 22.55 | 5,984,516 | -0.02(-0.11%) |
May 14, 2010 | 23.21 | 23.24 | 21.95 | 22.57 | 6,438,009 | -0.97(-4.11%) |
May 13, 2010 | 23.70 | 24.16 | 23.46 | 23.54 | 4,632,229 | -0.31(-1.32%) |
May 12, 2010 | 23.22 | 23.88 | 23.15 | 23.85 | 5,685,387 | +0.94(+4.11%) |
May 11, 2010 | 23.37 | 23.66 | 22.42 | 22.91 | 6,965,852 | -0.07(-0.32%) |
May 10, 2010 | 22.66 | 24.03 | 22.33 | 22.98 | 11,087,634 | +1.87(+8.84%) |
May 07, 2010 | 21.77 | 22.11 | 20.28 | 21.12 | 11,607,311 | -0.72(-3.29%) |
May 06, 2010 | 22.85 | 23.36 | 20.71 | 21.84 | 12,927,131 | -1.17(-5.10%) |
May 05, 2010 | 23.06 | 23.68 | 22.01 | 23.01 | 9,159,062 | +0.07(+0.32%) |
May 04, 2010 | 23.48 | 23.85 | 22.71 | 22.94 | 6,382,762 | -1.02(-4.24%) |
May 03, 2010 | 23.94 | 24.31 | 23.41 | 23.95 | 5,291,270 | +0.22(+0.94%) |
Apr 30, 2010 | 23.94 | 24.38 | 23.65 | 23.73 | 5,627,628 | -0.11(-0.45%) |
Apr 29, 2010 | 23.03 | 24.03 | 23.03 | 23.84 | 4,185,729 | +0.99(+4.34%) |
Apr 28, 2010 | 23.27 | 23.58 | 22.66 | 22.84 | 7,563,984 | -0.07(-0.32%) |
Apr 27, 2010 | 23.60 | 24.16 | 22.55 | 22.92 | 9,272,552 | -0.85(-3.58%) |
Apr 26, 2010 | 24.89 | 25.02 | 23.64 | 23.77 | 8,105,312 | -1.01(-4.07%) |
Apr 23, 2010 | 24.38 | 24.90 | 24.16 | 24.78 | 6,111,998 | +0.33(+1.35%) |
Apr 22, 2010 | 23.69 | 24.57 | 23.25 | 24.45 | 8,199,679 | +0.60(+2.53%) |
Apr 21, 2010 | 22.76 | 24.78 | 22.68 | 23.84 | 18,861,826 | +1.20(+5.29%) |
Apr 20, 2010 | 21.29 | 22.80 | 20.88 | 22.65 | 16,537,765 | +1.64(+7.83%) |
Apr 19, 2010 | 20.87 | 21.34 | 20.37 | 21.00 | 10,224,051 | -0.08(-0.39%) |
Apr 16, 2010 | 21.51 | 21.75 | 20.14 | 21.09 | 10,658,447 | -0.50(-2.33%) |
Apr 15, 2010 | 22.35 | 22.39 | 21.30 | 21.59 | 12,291,295 | -0.18(-0.83%) |
Apr 14, 2010 | 20.61 | 22.04 | 20.44 | 21.77 | 15,145,055 | +1.48(+7.28%) |
Apr 13, 2010 | 20.44 | 20.52 | 20.04 | 20.29 | 10,798,253 | -0.27(-1.33%) |
Apr 12, 2010 | 19.76 | 20.58 | 19.55 | 20.57 | 9,073,475 | +0.80(+4.05%) |
Apr 09, 2010 | 19.96 | 20.11 | 19.58 | 19.76 | 4,345,384 | -0.02(-0.13%) |
Apr 08, 2010 | 19.63 | 19.95 | 19.21 | 19.79 | 4,845,792 | +0.17(+0.88%) |
Apr 07, 2010 | 20.09 | 20.44 | 19.28 | 19.62 | 8,721,684 | -0.43(-2.14%) |
Apr 06, 2010 | 19.11 | 20.36 | 19.01 | 20.04 | 10,277,842 | +0.88(+4.57%) |
Apr 05, 2010 | 18.58 | 19.21 | 18.37 | 19.17 | 7,935,736 | +1.10(+6.08%) |
Apr 01, 2010 | 18.28 | 18.07 | 18.07 | 18.07 | 3,912,680 | +0.03(+0.18%) |
Mar 31, 2010 | 17.70 | 18.24 | 17.68 | 18.04 | 5,591,194 | +0.15(+0.83%) |
Mar 30, 2010 | 18.00 | 18.15 | 17.81 | 17.89 | 4,762,564 | -0.07(-0.41%) |
Mar 29, 2010 | 18.62 | 18.75 | 17.71 | 17.96 | 8,629,813 | -0.40(-2.16%) |
Mar 26, 2010 | 18.81 | 19.15 | 18.10 | 18.36 | 7,264,262 | -0.34(-1.81%) |
Mar 25, 2010 | 19.28 | 19.70 | 18.67 | 18.70 | 6,290,086 | -0.35(-1.82%) |
Mar 24, 2010 | 18.77 | 19.35 | 18.73 | 19.05 | 6,268,294 | +0.20(+1.05%) |
Mar 23, 2010 | 18.66 | 18.91 | 18.32 | 18.85 | 5,295,372 | +0.17(+0.93%) |
Mar 22, 2010 | 17.96 | 18.72 | 17.64 | 18.67 | 7,241,954 | +0.41(+2.26%) |
Mar 19, 2010 | 18.73 | 18.97 | 18.19 | 18.26 | 9,442,569 | -0.51(-2.73%) |
Mar 18, 2010 | 18.82 | 18.99 | 18.33 | 18.77 | 10,260,853 | -0.38(-1.98%) |
Mar 17, 2010 | 18.32 | 19.60 | 18.32 | 19.15 | 16,378,769 | +0.80(+4.37%) |
Mar 16, 2010 | 17.72 | 18.46 | 17.54 | 18.35 | 10,320,560 | +0.81(+4.61%) |
Mar 15, 2010 | 17.42 | 17.62 | 17.00 | 17.54 | 7,767,763 | +0.21(+1.19%) |
Mar 12, 2010 | 17.91 | 18.11 | 17.31 | 17.34 | 11,026,938 | -0.36(-2.05%) |
Mar 11, 2010 | 17.08 | 17.95 | 16.82 | 17.70 | 17,044,398 | +0.78(+4.59%) |
Mar 10, 2010 | 16.11 | 17.39 | 16.06 | 16.92 | 16,778,742 | +1.02(+6.39%) |
Mar 09, 2010 | 15.48 | 16.02 | 15.25 | 15.91 | 6,810,202 | +0.27(+1.74%) |
Mar 08, 2010 | 15.62 | 15.75 | 15.42 | 15.63 | 3,734,225 | +0.16(+1.01%) |
Mar 05, 2010 | 15.07 | 15.51 | 14.98 | 15.48 | 5,497,980 | +0.54(+3.65%) |
Mar 04, 2010 | 15.17 | 15.23 | 14.87 | 14.93 | 5,377,088 | -0.26(-1.74%) |
Mar 03, 2010 | 15.47 | 15.49 | 15.13 | 15.20 | 4,048,276 | -0.20(-1.29%) |
Mar 02, 2010 | 15.53 | 15.85 | 15.20 | 15.39 | 5,695,300 | +0.28(+1.86%) |