Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.94 | 19.56 | 18.52 | 18.94 | 11,610,373 | -0.09(-0.47%) |
May 27, 2010 | 18.30 | 19.04 | 18.20 | 19.03 | 5,877,309 | +1.27(+7.13%) |
May 26, 2010 | 18.67 | 18.67 | 17.65 | 17.76 | 5,741,814 | -0.74(-3.99%) |
May 25, 2010 | 17.73 | 18.55 | 17.22 | 18.50 | 802 | +0.13(+0.71%) |
May 24, 2010 | 18.31 | 18.91 | 18.16 | 18.37 | 3,720,371 | +0.03(+0.16%) |
May 21, 2010 | 17.55 | 18.44 | 16.98 | 18.34 | 6,373,506 | +0.69(+3.90%) |
May 20, 2010 | 17.47 | 18.17 | 17.39 | 17.66 | 5,526,237 | -0.43(-2.40%) |
May 19, 2010 | 18.42 | 18.56 | 17.61 | 18.09 | 6,731,671 | -0.53(-2.86%) |
May 18, 2010 | 19.48 | 19.68 | 18.51 | 18.62 | 8,223 | -0.61(-3.19%) |
May 17, 2010 | 19.21 | 19.48 | 18.64 | 19.24 | 3,346,350 | +0.10(+0.52%) |
May 14, 2010 | 19.14 | 19.87 | 18.83 | 19.14 | 4,340,778 | -0.86(-4.29%) |
May 13, 2010 | 20.48 | 20.70 | 19.82 | 19.99 | 2,914,027 | -0.59(-2.86%) |
May 12, 2010 | 20.95 | 21.00 | 20.38 | 20.58 | 4,848,421 | -0.20(-0.98%) |
May 11, 2010 | 21.05 | 21.34 | 20.75 | 20.79 | 4,250,652 | -0.02(-0.07%) |
May 10, 2010 | 20.55 | 20.85 | 20.44 | 20.80 | 6,392,392 | +2.05(+10.93%) |
May 07, 2010 | 19.71 | 19.71 | 18.10 | 18.75 | 8,331,605 | -0.18(-0.97%) |
May 06, 2010 | 20.26 | 20.68 | 18.20 | 18.94 | 7,211,028 | -0.81(-4.10%) |
May 05, 2010 | 20.27 | 21.23 | 19.55 | 19.75 | 18,658,362 | -2.11(-9.64%) |
May 04, 2010 | 22.81 | 22.84 | 21.73 | 21.85 | 5,014 | -1.39(-5.96%) |
May 03, 2010 | 22.95 | 23.57 | 22.80 | 23.24 | 1,839,991 | +0.37(+1.61%) |
Apr 30, 2010 | 23.90 | 23.96 | 22.76 | 22.87 | 2,726,870 | -1.03(-4.32%) |
Apr 29, 2010 | 23.87 | 24.06 | 23.64 | 23.90 | 1,665,715 | +0.21(+0.88%) |
Apr 28, 2010 | 24.49 | 24.51 | 23.65 | 23.69 | 2,350,970 | -0.57(-2.36%) |
Apr 27, 2010 | 24.95 | 25.02 | 24.17 | 24.27 | 2,895,134 | -0.79(-3.16%) |
Apr 26, 2010 | 25.39 | 25.57 | 24.98 | 25.06 | 3,017,079 | +0.32(+1.29%) |
Apr 23, 2010 | 24.54 | 24.77 | 24.18 | 24.74 | 2,455,352 | +0.28(+1.16%) |
Apr 22, 2010 | 23.28 | 24.61 | 23.19 | 24.46 | 2,776,903 | +0.95(+4.03%) |
Apr 21, 2010 | 23.17 | 23.58 | 22.95 | 23.51 | 1,879,952 | +0.40(+1.75%) |
Apr 20, 2010 | 23.32 | 23.49 | 23.02 | 23.10 | 1,049,763 | -0.04(-0.19%) |
Apr 19, 2010 | 23.33 | 23.47 | 22.59 | 23.15 | 2,612,875 | -0.29(-1.25%) |
Apr 16, 2010 | 23.66 | 23.79 | 23.30 | 23.44 | 2,522,108 | -0.34(-1.43%) |
Apr 15, 2010 | 23.56 | 23.87 | 23.42 | 23.78 | 2,685,682 | +0.22(+0.95%) |
Apr 14, 2010 | 23.60 | 23.68 | 23.37 | 23.56 | 3,089,134 | +0.14(+0.60%) |
Apr 13, 2010 | 23.44 | 23.53 | 23.23 | 23.42 | 1,276,222 | -0.01(-0.06%) |
Apr 12, 2010 | 23.56 | 23.68 | 23.36 | 23.43 | 2,073,052 | +0.00(+0.00%) |
Apr 09, 2010 | 23.25 | 23.48 | 23.02 | 23.43 | 1,749,114 | +0.24(+1.05%) |
Apr 08, 2010 | 23.52 | 23.52 | 22.95 | 23.19 | 2,027,289 | -0.24(-1.04%) |
Apr 07, 2010 | 23.57 | 23.63 | 23.33 | 23.43 | 3,668,311 | -0.09(-0.38%) |
Apr 06, 2010 | 23.53 | 23.62 | 23.33 | 23.52 | 3,221,076 | -0.11(-0.46%) |
Apr 05, 2010 | 23.53 | 23.71 | 23.42 | 23.63 | 2,901,781 | +0.10(+0.42%) |
Apr 01, 2010 | 23.58 | 23.53 | 23.53 | 23.53 | 1,310,489 | +0.11(+0.47%) |
Mar 31, 2010 | 23.35 | 23.78 | 23.32 | 23.42 | 1,906,178 | -0.07(-0.30%) |
Mar 30, 2010 | 23.64 | 23.69 | 23.25 | 23.49 | 2,345,541 | -0.03(-0.15%) |
Mar 29, 2010 | 23.66 | 23.81 | 23.28 | 23.53 | 1,256,679 | -0.12(-0.53%) |
Mar 26, 2010 | 23.68 | 23.90 | 23.49 | 23.65 | 1,452,306 | +0.10(+0.42%) |
Mar 25, 2010 | 23.61 | 24.06 | 23.53 | 23.55 | 3,048,026 | +0.03(+0.13%) |
Mar 24, 2010 | 23.97 | 24.07 | 23.52 | 23.52 | 1,956,904 | -0.53(-2.21%) |
Mar 23, 2010 | 23.80 | 24.10 | 23.61 | 24.06 | 2,072,186 | +0.28(+1.17%) |
Mar 22, 2010 | 23.19 | 23.82 | 22.98 | 23.78 | 1,938,468 | +0.47(+2.03%) |
Mar 19, 2010 | 23.66 | 23.69 | 23.19 | 23.31 | 3,120,065 | -0.22(-0.95%) |
Mar 18, 2010 | 23.92 | 24.05 | 23.23 | 23.53 | 8,723,283 | +0.33(+1.44%) |
Mar 17, 2010 | 23.29 | 23.35 | 22.52 | 23.20 | 5,878,818 | +0.03(+0.15%) |
Mar 16, 2010 | 23.28 | 23.55 | 22.91 | 23.16 | 2,804,338 | +0.00(+0.02%) |
Mar 15, 2010 | 22.95 | 23.18 | 22.90 | 23.16 | 2,692,629 | +0.43(+1.90%) |
Mar 12, 2010 | 22.67 | 22.74 | 22.26 | 22.72 | 2,005,876 | +0.17(+0.77%) |
Mar 11, 2010 | 22.18 | 22.61 | 22.04 | 22.55 | 2,547,236 | +0.31(+1.41%) |
Mar 10, 2010 | 22.15 | 22.26 | 21.99 | 22.24 | 2,284,349 | +0.16(+0.72%) |
Mar 09, 2010 | 21.92 | 22.47 | 21.91 | 22.08 | 3,087,993 | +0.12(+0.54%) |
Mar 08, 2010 | 21.21 | 21.98 | 21.14 | 21.96 | 3,044,881 | +0.82(+3.88%) |
Mar 05, 2010 | 20.89 | 21.21 | 20.74 | 21.14 | 1,806,808 | +0.45(+2.16%) |
Mar 04, 2010 | 20.57 | 20.88 | 20.57 | 20.69 | 1,189,714 | +0.22(+1.09%) |
Mar 03, 2010 | 20.91 | 20.96 | 20.42 | 20.47 | 1,761,084 | -0.44(-2.11%) |
Mar 02, 2010 | 20.83 | 21.00 | 20.81 | 20.91 | 1,237,896 | +0.10(+0.50%) |