Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.29 | 22.57 | 22.12 | 22.29 | 6,183,465 | -0.10(-0.45%) |
May 27, 2010 | 21.84 | 22.40 | 21.80 | 22.39 | 5,514,903 | +0.90(+4.20%) |
May 26, 2010 | 22.02 | 22.02 | 21.44 | 21.49 | 137 | -0.23(-1.04%) |
May 25, 2010 | 21.13 | 21.71 | 20.84 | 21.71 | 6,616,219 | +0.14(+0.67%) |
May 24, 2010 | 22.13 | 22.13 | 21.55 | 21.57 | 6,228,637 | -0.51(-2.29%) |
May 21, 2010 | 21.33 | 22.12 | 21.30 | 22.07 | 8,130,119 | +0.34(+1.56%) |
May 20, 2010 | 21.79 | 22.17 | 21.70 | 21.73 | 19,319 | -0.95(-4.17%) |
May 19, 2010 | 22.46 | 22.88 | 22.33 | 22.68 | 7,554,130 | +0.00(+0.00%) |
May 18, 2010 | 23.26 | 23.37 | 22.61 | 22.68 | 403,860 | -0.44(-1.91%) |
May 17, 2010 | 23.03 | 23.20 | 22.68 | 23.12 | 6,354,956 | +0.09(+0.38%) |
May 14, 2010 | 23.03 | 23.40 | 22.85 | 23.03 | 6,480,508 | -0.50(-2.12%) |
May 13, 2010 | 23.91 | 23.91 | 23.52 | 23.53 | 6,017,383 | -0.40(-1.66%) |
May 12, 2010 | 23.79 | 24.00 | 23.76 | 23.93 | 7,151,694 | +0.26(+1.10%) |
May 11, 2010 | 23.95 | 24.03 | 23.61 | 23.67 | 8,432,198 | -0.41(-1.71%) |
May 10, 2010 | 23.92 | 24.10 | 23.78 | 24.08 | 8,682,139 | +1.10(+4.78%) |
May 07, 2010 | 23.06 | 23.61 | 22.79 | 22.98 | 12,386,823 | -0.19(-0.81%) |
May 06, 2010 | 23.52 | 23.88 | 22.41 | 23.17 | 13,609,295 | -0.10(-0.42%) |
May 05, 2010 | 23.60 | 23.82 | 23.24 | 23.27 | 18,138,732 | +0.08(+0.36%) |
May 04, 2010 | 23.62 | 23.63 | 23.06 | 23.19 | 11,648,424 | -0.69(-2.91%) |
May 03, 2010 | 23.82 | 24.15 | 23.75 | 23.88 | 5,291,416 | +0.27(+1.13%) |
Apr 30, 2010 | 23.96 | 24.18 | 23.55 | 23.61 | 8,282,079 | -0.43(-1.80%) |
Apr 29, 2010 | 24.54 | 24.78 | 23.61 | 24.05 | 16,470,375 | -0.36(-1.48%) |
Apr 28, 2010 | 24.26 | 24.71 | 24.21 | 24.41 | 9,165,809 | +0.36(+1.50%) |
Apr 27, 2010 | 24.96 | 24.96 | 23.99 | 24.05 | 10,791,465 | -1.11(-4.40%) |
Apr 26, 2010 | 25.43 | 25.51 | 25.11 | 25.15 | 6,618,591 | -0.28(-1.11%) |
Apr 23, 2010 | 25.28 | 25.48 | 25.15 | 25.43 | 6,656,699 | +0.01(+0.06%) |
Apr 22, 2010 | 25.02 | 25.43 | 24.84 | 25.42 | 6,787,507 | +0.20(+0.80%) |
Apr 21, 2010 | 25.22 | 25.63 | 24.98 | 25.22 | 32,207 | -0.39(-1.52%) |
Apr 20, 2010 | 24.94 | 25.67 | 24.73 | 25.61 | 14,169,948 | +0.90(+3.63%) |
Apr 19, 2010 | 24.30 | 24.80 | 23.93 | 24.71 | 10,649,408 | +0.25(+1.00%) |
Apr 16, 2010 | 24.69 | 24.96 | 24.21 | 24.47 | 11,952,072 | -0.33(-1.31%) |
Apr 15, 2010 | 24.81 | 24.89 | 24.55 | 24.79 | 6,268,336 | -0.02(-0.09%) |
Apr 14, 2010 | 24.04 | 24.92 | 24.00 | 24.81 | 12,114,136 | +0.92(+3.84%) |
Apr 13, 2010 | 23.79 | 24.04 | 23.79 | 23.89 | 5,959,807 | +0.01(+0.06%) |
Apr 12, 2010 | 23.96 | 23.98 | 23.78 | 23.88 | 3,307,371 | +0.05(+0.21%) |
Apr 09, 2010 | 23.97 | 24.09 | 23.71 | 23.83 | 4,213,707 | -0.09(-0.39%) |
Apr 08, 2010 | 23.68 | 23.95 | 23.51 | 23.92 | 6,482,512 | +0.24(+1.01%) |
Apr 07, 2010 | 23.50 | 23.94 | 23.44 | 23.69 | 5,462,811 | +0.11(+0.46%) |
Apr 06, 2010 | 23.55 | 23.66 | 23.40 | 23.58 | 4,186,870 | +0.03(+0.12%) |
Apr 05, 2010 | 23.69 | 23.69 | 23.43 | 23.55 | 3,162,010 | +0.06(+0.28%) |
Apr 01, 2010 | 23.45 | 23.48 | 23.48 | 23.48 | 4,003,321 | +0.13(+0.56%) |
Mar 31, 2010 | 23.09 | 23.38 | 23.03 | 23.35 | 4,943,398 | +0.18(+0.78%) |
Mar 30, 2010 | 23.29 | 23.31 | 23.09 | 23.17 | 3,326,413 | -0.14(-0.62%) |
Mar 29, 2010 | 23.40 | 23.46 | 23.24 | 23.32 | 4,731,022 | +0.04(+0.19%) |
Mar 26, 2010 | 22.89 | 23.48 | 22.88 | 23.27 | 9,186,113 | +0.46(+2.03%) |
Mar 25, 2010 | 22.78 | 23.11 | 22.64 | 22.81 | 7,768,197 | +0.17(+0.73%) |
Mar 24, 2010 | 22.61 | 22.75 | 22.47 | 22.64 | 4,466,144 | -0.08(-0.35%) |
Mar 23, 2010 | 22.46 | 22.72 | 22.38 | 22.72 | 4,046,822 | +0.30(+1.32%) |
Mar 22, 2010 | 22.42 | 22.58 | 22.34 | 22.43 | 7,251,764 | -0.17(-0.74%) |
Mar 19, 2010 | 22.72 | 22.76 | 22.46 | 22.59 | 7,429,920 | -0.09(-0.38%) |
Mar 18, 2010 | 22.61 | 22.72 | 22.40 | 22.68 | 5,750,227 | +0.08(+0.35%) |
Mar 17, 2010 | 22.54 | 22.80 | 22.41 | 22.60 | 7,982,309 | +0.18(+0.81%) |
Mar 16, 2010 | 22.38 | 22.43 | 22.19 | 22.42 | 6,630,803 | +0.07(+0.29%) |
Mar 15, 2010 | 22.26 | 22.37 | 22.25 | 22.36 | 10,110,758 | -0.39(-1.72%) |
Mar 12, 2010 | 23.10 | 23.14 | 22.67 | 22.75 | 5,708,150 | -0.22(-0.98%) |
Mar 11, 2010 | 22.77 | 23.00 | 22.67 | 22.97 | 4,176,950 | +0.13(+0.57%) |
Mar 10, 2010 | 22.88 | 22.95 | 22.65 | 22.84 | 5,942,746 | -0.05(-0.22%) |
Mar 09, 2010 | 22.85 | 22.95 | 22.79 | 22.89 | 5,638,148 | -0.09(-0.38%) |
Mar 08, 2010 | 23.06 | 23.16 | 22.95 | 22.98 | 6,214,820 | -0.11(-0.47%) |
Mar 05, 2010 | 23.08 | 23.16 | 22.87 | 23.08 | 6,916,302 | +0.14(+0.63%) |
Mar 04, 2010 | 22.98 | 23.05 | 22.85 | 22.94 | 8,300,862 | -0.04(-0.16%) |
Mar 03, 2010 | 23.03 | 23.20 | 22.93 | 22.98 | 6,154,384 | -0.02(-0.09%) |
Mar 02, 2010 | 22.74 | 23.11 | 22.71 | 23.00 | 7,618,720 | +0.32(+1.43%) |