Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.28 | 22.29 | 21.98 | 22.12 | 1,351,665 | -0.16(-0.70%) |
May 27, 2010 | 21.96 | 22.28 | 21.58 | 22.28 | 1,086,677 | +0.66(+3.05%) |
May 26, 2010 | 21.62 | 21.87 | 21.39 | 21.62 | 2,074,817 | +0.07(+0.35%) |
May 25, 2010 | 21.43 | 21.69 | 21.00 | 21.55 | 1,900,940 | -0.17(-0.79%) |
May 24, 2010 | 21.70 | 21.96 | 21.58 | 21.72 | 1,447,915 | -0.22(-1.00%) |
May 21, 2010 | 21.39 | 21.95 | 21.20 | 21.94 | 1,995,219 | +0.26(+1.21%) |
May 20, 2010 | 21.73 | 22.22 | 21.62 | 21.67 | 1,733,082 | -0.76(-3.39%) |
May 19, 2010 | 22.49 | 22.53 | 22.21 | 22.44 | 1,597,531 | -0.02(-0.09%) |
May 18, 2010 | 22.82 | 22.96 | 22.40 | 22.45 | 972,409 | -0.27(-1.17%) |
May 17, 2010 | 22.68 | 22.81 | 22.37 | 22.72 | 1,339,963 | +0.12(+0.52%) |
May 14, 2010 | 22.98 | 23.11 | 22.47 | 22.60 | 1,412,590 | -0.44(-1.89%) |
May 13, 2010 | 23.26 | 23.33 | 22.97 | 23.04 | 984,353 | -0.31(-1.31%) |
May 12, 2010 | 22.98 | 23.45 | 22.86 | 23.35 | 1,393,220 | +0.33(+1.41%) |
May 11, 2010 | 23.14 | 23.30 | 22.99 | 23.02 | 1,416,512 | -0.20(-0.88%) |
May 10, 2010 | 23.01 | 23.24 | 22.56 | 23.22 | 2,783,666 | +0.87(+3.89%) |
May 07, 2010 | 23.05 | 23.68 | 22.31 | 22.35 | 2,899,625 | -0.69(-3.01%) |
May 06, 2010 | 23.69 | 23.76 | 22.22 | 23.05 | 2,798,306 | -0.63(-2.65%) |
May 05, 2010 | 23.75 | 24.12 | 23.60 | 23.67 | 2,001,410 | -0.07(-0.30%) |
May 04, 2010 | 23.70 | 23.89 | 23.51 | 23.75 | 2,268,984 | -0.22(-0.90%) |
May 03, 2010 | 23.75 | 24.20 | 23.60 | 23.96 | 2,355,873 | +0.24(+0.99%) |
Apr 30, 2010 | 24.27 | 24.45 | 23.70 | 23.73 | 1,934,743 | -0.57(-2.34%) |
Apr 29, 2010 | 24.12 | 24.49 | 24.00 | 24.29 | 1,834,561 | +0.16(+0.67%) |
Apr 28, 2010 | 24.15 | 24.35 | 24.07 | 24.13 | 1,010,914 | +0.15(+0.62%) |
Apr 27, 2010 | 24.04 | 24.27 | 23.92 | 23.98 | 1,768,850 | -0.03(-0.13%) |
Apr 26, 2010 | 24.51 | 24.56 | 24.00 | 24.02 | 1,730,598 | -0.45(-1.84%) |
Apr 23, 2010 | 24.10 | 24.49 | 23.98 | 24.47 | 1,899,449 | +0.50(+2.08%) |
Apr 22, 2010 | 23.67 | 24.01 | 23.48 | 23.97 | 1,295,351 | +0.22(+0.91%) |
Apr 21, 2010 | 23.94 | 24.01 | 23.68 | 23.75 | 1,228,452 | -0.26(-1.08%) |
Apr 20, 2010 | 23.84 | 24.07 | 23.84 | 24.01 | 1,336,059 | +0.23(+0.96%) |
Apr 19, 2010 | 23.86 | 23.96 | 23.73 | 23.78 | 1,512,162 | -0.08(-0.35%) |
Apr 16, 2010 | 23.89 | 24.05 | 23.68 | 23.87 | 1,561,920 | -0.05(-0.20%) |
Apr 15, 2010 | 23.84 | 23.97 | 23.81 | 23.91 | 1,566,827 | +0.08(+0.33%) |
Apr 14, 2010 | 23.59 | 23.92 | 23.45 | 23.84 | 3,522,049 | +0.45(+1.91%) |
Apr 13, 2010 | 23.15 | 23.40 | 22.98 | 23.39 | 911,043 | +0.15(+0.64%) |
Apr 12, 2010 | 23.31 | 23.33 | 23.16 | 23.24 | 787,901 | -0.04(-0.17%) |
Apr 09, 2010 | 23.25 | 23.29 | 23.13 | 23.28 | 675,678 | +0.09(+0.41%) |
Apr 08, 2010 | 23.09 | 23.26 | 22.99 | 23.18 | 774,682 | -0.04(-0.15%) |
Apr 07, 2010 | 23.18 | 23.27 | 23.10 | 23.22 | 903,885 | -0.02(-0.08%) |
Apr 06, 2010 | 23.19 | 23.36 | 23.19 | 23.24 | 1,598,612 | -0.13(-0.54%) |
Apr 05, 2010 | 23.09 | 23.39 | 23.00 | 23.36 | 2,043,753 | +0.28(+1.21%) |
Apr 01, 2010 | 23.25 | 23.09 | 23.09 | 23.09 | 893,775 | -0.01(-0.05%) |
Mar 31, 2010 | 23.10 | 23.24 | 23.08 | 23.10 | 1,123,759 | -0.12(-0.52%) |
Mar 30, 2010 | 22.84 | 23.24 | 22.68 | 23.22 | 1,619,272 | +0.40(+1.74%) |
Mar 29, 2010 | 22.78 | 22.90 | 22.75 | 22.82 | 1,318,571 | +0.15(+0.67%) |
Mar 26, 2010 | 22.70 | 22.88 | 22.57 | 22.67 | 1,624,411 | +0.00(+0.02%) |
Mar 25, 2010 | 22.94 | 22.94 | 22.65 | 22.67 | 1,703,795 | -0.21(-0.93%) |
Mar 24, 2010 | 22.90 | 22.92 | 22.79 | 22.88 | 1,173,594 | -0.00(-0.02%) |
Mar 23, 2010 | 22.81 | 22.91 | 22.62 | 22.88 | 1,521,633 | +0.05(+0.24%) |
Mar 22, 2010 | 22.58 | 22.84 | 22.27 | 22.83 | 1,218,943 | +0.23(+1.01%) |
Mar 19, 2010 | 22.70 | 22.78 | 22.45 | 22.60 | 2,093,725 | +0.02(+0.07%) |
Mar 18, 2010 | 22.50 | 22.62 | 22.50 | 22.58 | 1,109,046 | +0.09(+0.40%) |
Mar 17, 2010 | 22.34 | 22.55 | 22.27 | 22.49 | 881,588 | +0.09(+0.40%) |
Mar 16, 2010 | 22.32 | 22.42 | 22.25 | 22.40 | 959,304 | +0.10(+0.46%) |
Mar 15, 2010 | 22.22 | 22.31 | 22.11 | 22.30 | 1,214,177 | +0.09(+0.42%) |
Mar 12, 2010 | 22.11 | 22.21 | 22.00 | 22.21 | 1,144,350 | +0.09(+0.43%) |
Mar 11, 2010 | 21.96 | 22.11 | 21.83 | 22.11 | 1,812,022 | +0.14(+0.64%) |
Mar 10, 2010 | 21.85 | 22.06 | 21.84 | 21.97 | 1,969,464 | +0.02(+0.07%) |
Mar 09, 2010 | 22.06 | 22.09 | 21.93 | 21.96 | 2,308,548 | -0.24(-1.10%) |
Mar 08, 2010 | 22.20 | 22.29 | 22.12 | 22.20 | 1,692,284 | -0.11(-0.47%) |
Mar 05, 2010 | 22.13 | 22.32 | 22.11 | 22.31 | 2,183,238 | +0.21(+0.94%) |
Mar 04, 2010 | 22.18 | 22.18 | 22.03 | 22.10 | 1,988,900 | -0.08(-0.37%) |
Mar 03, 2010 | 22.25 | 22.34 | 22.16 | 22.18 | 2,182,262 | -0.16(-0.72%) |
Mar 02, 2010 | 22.21 | 22.45 | 22.13 | 22.34 | 4,567,073 | +0.03(+0.14%) |