Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.28 | 20.48 | 20.16 | 20.28 | 2,196,304 | -0.05(-0.26%) |
May 27, 2010 | 20.12 | 20.33 | 20.02 | 20.33 | 1,911,996 | +0.52(+2.62%) |
May 26, 2010 | 19.91 | 20.15 | 19.72 | 19.81 | 3,434,659 | +0.02(+0.10%) |
May 25, 2010 | 19.49 | 19.82 | 19.31 | 19.79 | 12,614 | -0.05(-0.27%) |
May 24, 2010 | 20.11 | 20.21 | 19.84 | 19.84 | 2,660,104 | -0.36(-1.76%) |
May 21, 2010 | 19.59 | 20.21 | 19.34 | 20.20 | 4,374,722 | +0.49(+2.46%) |
May 20, 2010 | 19.75 | 19.95 | 19.71 | 19.72 | 4,949,561 | -0.63(-3.09%) |
May 19, 2010 | 20.33 | 20.64 | 20.09 | 20.34 | 3,843,639 | -0.09(-0.42%) |
May 18, 2010 | 20.50 | 20.70 | 20.30 | 20.43 | 22,764 | +0.08(+0.40%) |
May 17, 2010 | 20.01 | 20.38 | 19.97 | 20.35 | 3,856,122 | +0.35(+1.75%) |
May 14, 2010 | 20.00 | 20.49 | 19.86 | 20.00 | 4,051,369 | -0.60(-2.92%) |
May 13, 2010 | 20.15 | 20.74 | 20.06 | 20.60 | 4,842,596 | +0.43(+2.15%) |
May 12, 2010 | 19.85 | 20.19 | 19.85 | 20.17 | 1,898,412 | +0.40(+2.02%) |
May 11, 2010 | 19.84 | 19.97 | 19.76 | 19.77 | 9,529 | -0.22(-1.11%) |
May 10, 2010 | 19.91 | 19.99 | 19.82 | 19.99 | 3,203,813 | +0.54(+2.79%) |
May 07, 2010 | 20.66 | 20.66 | 19.31 | 19.45 | 5,910,399 | -1.17(-5.68%) |
May 06, 2010 | 20.56 | 21.37 | 20.06 | 20.62 | 7,122,229 | +0.21(+1.02%) |
May 05, 2010 | 20.48 | 20.72 | 20.39 | 20.41 | 2,815,540 | -0.18(-0.90%) |
May 04, 2010 | 20.63 | 20.64 | 20.35 | 20.59 | 2,352,697 | -0.17(-0.81%) |
May 03, 2010 | 20.56 | 20.90 | 20.47 | 20.76 | 2,720,106 | +0.20(+0.96%) |
Apr 30, 2010 | 21.22 | 21.45 | 20.55 | 20.57 | 3,268,955 | -0.71(-3.32%) |
Apr 29, 2010 | 21.39 | 21.42 | 21.14 | 21.27 | 2,289,957 | -0.07(-0.31%) |
Apr 28, 2010 | 21.50 | 21.61 | 21.29 | 21.34 | 1,709,053 | -0.08(-0.38%) |
Apr 27, 2010 | 21.73 | 21.86 | 21.37 | 21.42 | 2,951,176 | -0.34(-1.57%) |
Apr 26, 2010 | 22.00 | 22.11 | 21.75 | 21.76 | 2,246,085 | -0.29(-1.33%) |
Apr 23, 2010 | 21.74 | 22.07 | 21.61 | 22.05 | 2,422,519 | +0.31(+1.44%) |
Apr 22, 2010 | 21.71 | 21.81 | 21.53 | 21.74 | 2,586,788 | -0.11(-0.51%) |
Apr 21, 2010 | 21.86 | 21.92 | 21.47 | 21.85 | 5,564 | +0.06(+0.26%) |
Apr 20, 2010 | 22.08 | 22.12 | 21.70 | 21.80 | 439 | -0.23(-1.05%) |
Apr 19, 2010 | 21.97 | 22.04 | 21.60 | 22.03 | 4,028,361 | -0.01(-0.04%) |
Apr 16, 2010 | 21.86 | 22.31 | 21.81 | 22.04 | 5,720,066 | +0.12(+0.53%) |
Apr 15, 2010 | 21.52 | 21.95 | 21.49 | 21.92 | 3,976,649 | +0.66(+3.10%) |
Apr 14, 2010 | 21.06 | 21.28 | 20.93 | 21.26 | 2,875,457 | +0.34(+1.63%) |
Apr 13, 2010 | 21.05 | 21.08 | 20.82 | 20.92 | 2,274,316 | -0.18(-0.84%) |
Apr 12, 2010 | 20.69 | 21.12 | 20.69 | 21.10 | 2,658,481 | +0.31(+1.50%) |
Apr 09, 2010 | 20.92 | 20.95 | 20.61 | 20.79 | 1,970,675 | -0.18(-0.87%) |
Apr 08, 2010 | 21.09 | 21.19 | 20.89 | 20.97 | 2,917,063 | -0.27(-1.27%) |
Apr 07, 2010 | 21.64 | 21.68 | 21.13 | 21.24 | 3,742,283 | -0.49(-2.23%) |
Apr 06, 2010 | 21.42 | 21.83 | 21.26 | 21.72 | 2,860,422 | +0.11(+0.49%) |
Apr 05, 2010 | 21.99 | 21.99 | 21.37 | 21.62 | 4,168,514 | -0.31(-1.40%) |
Apr 01, 2010 | 23.17 | 21.93 | 21.93 | 21.93 | 15,053,473 | +0.04(+0.20%) |
Mar 31, 2010 | 22.25 | 22.42 | 21.79 | 21.88 | 3,262,846 | -0.37(-1.66%) |
Mar 30, 2010 | 22.08 | 22.40 | 22.08 | 22.25 | 2,200,493 | +0.22(+0.98%) |
Mar 29, 2010 | 21.91 | 22.05 | 21.84 | 22.04 | 1,049,798 | +0.13(+0.59%) |
Mar 26, 2010 | 21.80 | 21.93 | 21.80 | 21.91 | 1,750,056 | +0.07(+0.33%) |
Mar 25, 2010 | 21.82 | 21.95 | 21.61 | 21.83 | 1,389,702 | +0.16(+0.75%) |
Mar 24, 2010 | 22.18 | 22.18 | 21.61 | 21.67 | 1,701,415 | -0.61(-2.74%) |
Mar 23, 2010 | 22.50 | 22.50 | 22.11 | 22.28 | 1,012,439 | -0.17(-0.77%) |
Mar 22, 2010 | 22.05 | 22.46 | 21.98 | 22.45 | 967,942 | +0.35(+1.56%) |
Mar 19, 2010 | 22.39 | 22.54 | 21.97 | 22.11 | 1,818,138 | -0.20(-0.90%) |
Mar 18, 2010 | 22.11 | 22.39 | 22.11 | 22.31 | 1,060,083 | +0.18(+0.82%) |
Mar 17, 2010 | 21.65 | 22.25 | 21.65 | 22.13 | 1,859,698 | +0.51(+2.36%) |
Mar 16, 2010 | 21.44 | 21.62 | 21.33 | 21.62 | 813,242 | +0.18(+0.85%) |
Mar 15, 2010 | 21.32 | 21.48 | 21.31 | 21.44 | 1,179,539 | -0.28(-1.28%) |
Mar 12, 2010 | 21.78 | 21.84 | 21.52 | 21.71 | 1,351,513 | -0.03(-0.13%) |
Mar 11, 2010 | 21.79 | 21.79 | 21.51 | 21.74 | 1,377,400 | -0.07(-0.33%) |
Mar 10, 2010 | 22.17 | 22.17 | 21.71 | 21.81 | 2,365,049 | +0.18(+0.84%) |
Mar 09, 2010 | 21.17 | 21.82 | 21.15 | 21.63 | 2,852,657 | +0.51(+2.43%) |
Mar 08, 2010 | 20.97 | 21.17 | 20.95 | 21.12 | 954,077 | +0.15(+0.71%) |
Mar 05, 2010 | 20.61 | 21.03 | 20.56 | 20.97 | 1,546,998 | +0.43(+2.11%) |
Mar 04, 2010 | 20.56 | 20.66 | 20.44 | 20.54 | 1,353,005 | -0.03(-0.16%) |
Mar 03, 2010 | 20.86 | 20.87 | 20.56 | 20.57 | 1,644,503 | -0.33(-1.59%) |
Mar 02, 2010 | 21.02 | 21.08 | 20.69 | 20.90 | 1,868,218 | -0.12(-0.59%) |