Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.60 | 21.85 | 21.31 | 21.60 | 9,431,468 | -0.12(-0.54%) |
May 27, 2010 | 21.39 | 21.72 | 21.32 | 21.72 | 10,050,812 | +0.81(+3.88%) |
May 26, 2010 | 20.66 | 21.42 | 20.59 | 20.91 | 4,045 | +0.40(+1.97%) |
May 25, 2010 | 19.98 | 20.54 | 19.67 | 20.51 | 11,400,328 | -0.02(-0.07%) |
May 24, 2010 | 20.56 | 21.23 | 20.50 | 20.52 | 9,288,025 | -0.26(-1.26%) |
May 21, 2010 | 18.46 | 20.99 | 18.45 | 20.78 | 43,672,412 | +1.05(+5.33%) |
May 20, 2010 | 19.74 | 20.29 | 19.61 | 19.73 | 128,479 | -0.64(-3.15%) |
May 19, 2010 | 20.69 | 20.91 | 19.91 | 20.37 | 10,595,839 | -0.64(-3.04%) |
May 18, 2010 | 21.72 | 21.89 | 20.82 | 21.01 | 8,811 | -0.27(-1.27%) |
May 17, 2010 | 21.35 | 21.67 | 20.60 | 21.28 | 6,718,597 | +0.13(+0.61%) |
May 14, 2010 | 21.15 | 21.54 | 20.80 | 21.15 | 7,915,250 | -0.49(-2.26%) |
May 13, 2010 | 22.07 | 22.43 | 21.58 | 21.64 | 11,340,430 | -0.43(-1.95%) |
May 12, 2010 | 21.68 | 22.11 | 21.68 | 22.07 | 9,840,486 | +0.55(+2.55%) |
May 11, 2010 | 21.72 | 21.95 | 21.52 | 21.52 | 8,334 | +0.18(+0.83%) |
May 10, 2010 | 21.11 | 21.36 | 21.01 | 21.34 | 11,535,673 | +1.99(+10.28%) |
May 07, 2010 | 20.22 | 20.32 | 19.02 | 19.35 | 13,903,446 | -0.84(-4.14%) |
May 06, 2010 | 20.20 | 21.51 | 18.98 | 20.19 | 4,413 | -1.11(-5.23%) |
May 05, 2010 | 21.50 | 21.58 | 21.17 | 21.30 | 7,301,645 | -0.31(-1.46%) |
May 04, 2010 | 22.22 | 22.29 | 21.30 | 21.62 | 9,116,513 | -0.28(-1.29%) |
May 03, 2010 | 21.49 | 22.04 | 21.41 | 21.90 | 4,639,809 | +0.53(+2.48%) |
Apr 30, 2010 | 22.07 | 22.07 | 21.35 | 21.37 | 4,462,385 | -0.63(-2.88%) |
Apr 29, 2010 | 21.68 | 22.06 | 21.54 | 22.01 | 4,079,405 | +0.50(+2.31%) |
Apr 28, 2010 | 21.58 | 21.59 | 21.18 | 21.51 | 5,878,268 | +0.08(+0.40%) |
Apr 27, 2010 | 22.27 | 22.27 | 21.36 | 21.42 | 5,124,918 | -0.67(-3.03%) |
Apr 26, 2010 | 22.13 | 22.35 | 22.02 | 22.09 | 3,886,638 | +0.08(+0.37%) |
Apr 23, 2010 | 22.09 | 22.27 | 21.60 | 22.01 | 6,095,496 | -0.13(-0.61%) |
Apr 22, 2010 | 21.18 | 22.33 | 20.97 | 22.15 | 10,051,565 | +0.90(+4.25%) |
Apr 21, 2010 | 21.18 | 21.27 | 20.96 | 21.24 | 19,100 | +0.15(+0.71%) |
Apr 20, 2010 | 20.87 | 21.13 | 20.73 | 21.09 | 4,300,690 | +0.46(+2.21%) |
Apr 19, 2010 | 20.73 | 20.94 | 20.22 | 20.64 | 7,150,836 | -0.21(-0.99%) |
Apr 16, 2010 | 20.88 | 21.20 | 20.73 | 20.84 | 9,956,136 | -0.06(-0.30%) |
Apr 15, 2010 | 20.97 | 21.07 | 20.75 | 20.91 | 5,538,757 | -0.03(-0.17%) |
Apr 14, 2010 | 20.46 | 20.97 | 20.39 | 20.94 | 8,847,098 | +0.86(+4.28%) |
Apr 13, 2010 | 20.06 | 20.14 | 19.89 | 20.08 | 5,238,073 | -0.02(-0.10%) |
Apr 12, 2010 | 19.97 | 20.28 | 19.85 | 20.10 | 9,850,567 | +0.18(+0.93%) |
Apr 09, 2010 | 19.61 | 19.95 | 19.33 | 19.92 | 7,693,052 | +0.45(+2.33%) |
Apr 08, 2010 | 19.15 | 19.50 | 19.02 | 19.46 | 6,360,818 | +0.19(+1.00%) |
Apr 07, 2010 | 19.67 | 19.67 | 19.14 | 19.27 | 7,030,832 | -0.41(-2.09%) |
Apr 06, 2010 | 19.08 | 19.83 | 19.01 | 19.68 | 9,941,113 | +0.50(+2.62%) |
Apr 05, 2010 | 18.95 | 19.21 | 18.95 | 19.18 | 3,453,613 | +0.32(+1.69%) |
Apr 01, 2010 | 18.76 | 18.86 | 18.86 | 18.86 | 16,873,212 | +0.27(+1.46%) |
Mar 31, 2010 | 18.80 | 18.86 | 18.55 | 18.59 | 4,552,995 | -0.24(-1.27%) |
Mar 30, 2010 | 18.78 | 19.10 | 18.67 | 18.83 | 7,793,883 | +0.16(+0.86%) |
Mar 29, 2010 | 18.78 | 18.83 | 18.59 | 18.67 | 4,232,561 | -0.05(-0.24%) |
Mar 26, 2010 | 19.03 | 19.05 | 18.63 | 18.71 | 4,211,626 | -0.25(-1.34%) |
Mar 25, 2010 | 19.14 | 19.36 | 18.96 | 18.97 | 5,848,125 | -0.05(-0.25%) |
Mar 24, 2010 | 19.12 | 19.28 | 18.96 | 19.02 | 4,739,595 | -0.23(-1.22%) |
Mar 23, 2010 | 19.39 | 19.42 | 19.09 | 19.25 | 4,941,038 | -0.10(-0.53%) |
Mar 22, 2010 | 18.66 | 19.47 | 18.62 | 19.35 | 6,499,723 | +0.37(+1.96%) |
Mar 19, 2010 | 19.20 | 19.35 | 18.89 | 18.98 | 6,193,536 | -0.22(-1.16%) |
Mar 18, 2010 | 19.15 | 19.34 | 19.09 | 19.20 | 5,500,427 | +0.04(+0.22%) |
Mar 17, 2010 | 19.20 | 19.35 | 19.06 | 19.16 | 5,509,768 | +0.01(+0.07%) |
Mar 16, 2010 | 18.85 | 19.25 | 18.83 | 19.15 | 7,899,261 | +0.27(+1.44%) |
Mar 15, 2010 | 18.75 | 18.92 | 18.73 | 18.88 | 5,664,594 | -0.03(-0.15%) |
Mar 12, 2010 | 18.91 | 19.07 | 18.75 | 18.90 | 4,145,596 | +0.07(+0.38%) |
Mar 11, 2010 | 18.68 | 18.85 | 18.62 | 18.83 | 6,593,646 | +0.06(+0.31%) |
Mar 10, 2010 | 18.39 | 18.83 | 18.38 | 18.77 | 8,226,452 | +0.38(+2.05%) |
Mar 09, 2010 | 17.99 | 18.53 | 17.95 | 18.40 | 9,372,018 | +0.18(+1.00%) |
Mar 08, 2010 | 18.06 | 18.38 | 18.01 | 18.21 | 5,856,135 | +0.17(+0.93%) |
Mar 05, 2010 | 17.78 | 18.22 | 17.78 | 18.05 | 7,008,735 | +0.35(+1.96%) |
Mar 04, 2010 | 17.62 | 17.71 | 17.48 | 17.70 | 5,526,389 | +0.08(+0.45%) |
Mar 03, 2010 | 17.97 | 18.05 | 17.60 | 17.62 | 5,995,601 | -0.32(-1.77%) |
Mar 02, 2010 | 17.67 | 18.06 | 17.63 | 17.94 | 8,091,159 | +0.23(+1.33%) |