Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.73 | 21.01 | 20.62 | 20.73 | 1,303,075 | -0.30(-1.42%) |
May 27, 2010 | 20.73 | 21.03 | 20.62 | 21.03 | 1,647,289 | +0.77(+3.79%) |
May 26, 2010 | 20.41 | 20.70 | 20.21 | 20.26 | 2,612,039 | -0.02(-0.11%) |
May 25, 2010 | 19.77 | 20.29 | 19.53 | 20.29 | 3,369,252 | +0.04(+0.22%) |
May 24, 2010 | 20.30 | 20.54 | 20.22 | 20.24 | 2,104,536 | -0.19(-0.94%) |
May 21, 2010 | 19.70 | 20.54 | 19.63 | 20.43 | 3,756,657 | +0.33(+1.66%) |
May 20, 2010 | 20.10 | 20.50 | 20.03 | 20.10 | 4,355,036 | -0.78(-3.73%) |
May 19, 2010 | 20.92 | 21.12 | 20.56 | 20.88 | 3,382,035 | -0.16(-0.76%) |
May 18, 2010 | 21.60 | 21.66 | 20.97 | 21.04 | 2,642,414 | -0.32(-1.52%) |
May 17, 2010 | 21.37 | 21.50 | 20.87 | 21.36 | 2,504,599 | +0.08(+0.40%) |
May 14, 2010 | 21.28 | 21.63 | 21.09 | 21.28 | 2,171,776 | -0.49(-2.27%) |
May 13, 2010 | 21.96 | 22.14 | 21.73 | 21.77 | 1,474,918 | -0.24(-1.11%) |
May 12, 2010 | 21.68 | 22.04 | 21.67 | 22.02 | 2,330,093 | +0.44(+2.04%) |
May 11, 2010 | 21.73 | 21.85 | 21.55 | 21.57 | 2,088,085 | -0.04(-0.21%) |
May 10, 2010 | 21.46 | 21.64 | 21.39 | 21.62 | 2,407,849 | +1.03(+5.01%) |
May 07, 2010 | 20.93 | 21.15 | 20.29 | 20.59 | 3,246,825 | -0.49(-2.32%) |
May 06, 2010 | 21.63 | 21.84 | 8.445 | 21.08 | 4,279,631 | -0.62(-2.85%) |
May 05, 2010 | 21.84 | 22.05 | 21.68 | 21.70 | 4,459,170 | -0.29(-1.31%) |
May 04, 2010 | 22.28 | 22.31 | 21.88 | 21.98 | 2,132,152 | -0.63(-2.77%) |
May 03, 2010 | 22.37 | 22.64 | 22.36 | 22.61 | 1,474,488 | +0.32(+1.44%) |
Apr 30, 2010 | 22.76 | 22.77 | 22.28 | 22.29 | 4,417,665 | -0.47(-2.05%) |
Apr 29, 2010 | 22.55 | 22.78 | 22.51 | 22.76 | 2,193,532 | +0.36(+1.63%) |
Apr 28, 2010 | 22.45 | 22.51 | 22.24 | 22.39 | 2,106,952 | +0.07(+0.30%) |
Apr 27, 2010 | 22.82 | 22.88 | 22.30 | 22.33 | 2,935,527 | -0.57(-2.50%) |
Apr 26, 2010 | 22.97 | 23.05 | 22.88 | 22.90 | 1,491,893 | -0.05(-0.23%) |
Apr 23, 2010 | 22.79 | 22.97 | 22.69 | 22.95 | 1,785,680 | +0.20(+0.90%) |
Apr 22, 2010 | 22.30 | 22.77 | 22.22 | 22.75 | 2,378,592 | +0.25(+1.11%) |
Apr 21, 2010 | 22.46 | 22.54 | 22.35 | 22.50 | 1,626,385 | +0.02(+0.08%) |
Apr 20, 2010 | 22.34 | 22.49 | 22.29 | 22.48 | 1,471,525 | +0.25(+1.14%) |
Apr 19, 2010 | 22.22 | 22.33 | 21.98 | 22.23 | 1,028,420 | -0.08(-0.36%) |
Apr 16, 2010 | 22.55 | 22.60 | 22.15 | 22.31 | 1,500,276 | -0.30(-1.32%) |
Apr 15, 2010 | 22.56 | 22.66 | 22.52 | 22.61 | 749,731 | +0.03(+0.12%) |
Apr 14, 2010 | 22.40 | 22.58 | 22.34 | 22.58 | 864,234 | +0.31(+1.38%) |
Apr 13, 2010 | 22.22 | 22.29 | 22.11 | 22.27 | 988,108 | +0.04(+0.18%) |
Apr 12, 2010 | 22.22 | 22.27 | 22.17 | 22.23 | 637,449 | +0.07(+0.30%) |
Apr 09, 2010 | 22.04 | 22.18 | 21.97 | 22.17 | 921,589 | +0.15(+0.69%) |
Apr 08, 2010 | 21.91 | 22.02 | 21.78 | 22.02 | 978,161 | +0.02(+0.08%) |
Apr 07, 2010 | 22.10 | 22.10 | 21.88 | 22.00 | 930,892 | -0.15(-0.66%) |
Apr 06, 2010 | 22.01 | 22.17 | 21.98 | 22.14 | 1,813,477 | +0.04(+0.18%) |
Apr 05, 2010 | 21.87 | 22.10 | 21.86 | 22.10 | 1,079,757 | +0.28(+1.26%) |
Apr 01, 2010 | 21.77 | 21.83 | 21.83 | 21.83 | 1,369,922 | +0.26(+1.22%) |
Mar 31, 2010 | 21.69 | 21.77 | 21.57 | 21.57 | 1,005,742 | -0.18(-0.82%) |
Mar 30, 2010 | 21.74 | 21.82 | 21.62 | 21.74 | 978,256 | +0.02(+0.10%) |
Mar 29, 2010 | 21.65 | 21.75 | 21.64 | 21.72 | 1,272,026 | +0.20(+0.93%) |
Mar 26, 2010 | 21.57 | 21.68 | 21.42 | 21.52 | 1,505,331 | -0.03(-0.14%) |
Mar 25, 2010 | 21.80 | 21.84 | 21.53 | 21.55 | 1,700,677 | -0.10(-0.47%) |
Mar 24, 2010 | 21.71 | 21.76 | 21.62 | 21.65 | 1,978,531 | -0.15(-0.70%) |
Mar 23, 2010 | 21.68 | 21.81 | 21.59 | 21.81 | 1,282,247 | +0.16(+0.74%) |
Mar 22, 2010 | 21.26 | 21.68 | 21.26 | 21.65 | 1,158,557 | +0.23(+1.08%) |
Mar 19, 2010 | 21.66 | 21.68 | 21.35 | 21.42 | 1,145,508 | -0.17(-0.80%) |
Mar 18, 2010 | 21.63 | 21.68 | 21.54 | 21.59 | 829,655 | -0.07(-0.33%) |
Mar 17, 2010 | 21.56 | 21.74 | 21.56 | 21.66 | 947,477 | +0.12(+0.58%) |
Mar 16, 2010 | 21.40 | 21.54 | 21.32 | 21.54 | 1,452,012 | +0.22(+1.02%) |
Mar 15, 2010 | 21.20 | 21.33 | 21.19 | 21.32 | 1,035,531 | -0.04(-0.21%) |
Mar 12, 2010 | 21.43 | 21.43 | 21.24 | 21.36 | 1,669,153 | +0.06(+0.29%) |
Mar 11, 2010 | 21.20 | 21.32 | 21.11 | 21.30 | 1,143,696 | +0.05(+0.23%) |
Mar 10, 2010 | 21.10 | 21.29 | 21.10 | 21.25 | 855,629 | +0.17(+0.82%) |
Mar 09, 2010 | 21.04 | 21.23 | 20.99 | 21.08 | 1,083,393 | +0.01(+0.06%) |
Mar 08, 2010 | 21.09 | 21.13 | 21.04 | 21.07 | 1,210,196 | +0.00(+0.00%) |
Mar 05, 2010 | 20.90 | 21.09 | 20.86 | 21.07 | 947,871 | +0.31(+1.50%) |
Mar 04, 2010 | 20.79 | 20.83 | 20.67 | 20.76 | 2,081,068 | +0.00(+0.02%) |
Mar 03, 2010 | 20.81 | 20.87 | 20.71 | 20.75 | 2,658,864 | +0.04(+0.19%) |
Mar 02, 2010 | 20.71 | 20.81 | 20.67 | 20.71 | 3,251,344 | +0.08(+0.37%) |