Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.23 | 22.86 | 21.32 | 22.23 | 8,153,139 | +0.57(+2.61%) |
May 27, 2010 | 20.53 | 21.68 | 20.53 | 21.67 | 7,166,844 | +1.69(+8.48%) |
May 26, 2010 | 20.34 | 20.45 | 19.93 | 19.97 | 4,344,545 | +0.00(+0.00%) |
May 25, 2010 | 19.13 | 20.03 | 19.08 | 19.97 | 3,420,522 | +0.18(+0.92%) |
May 24, 2010 | 20.33 | 20.41 | 19.78 | 19.79 | 3,123,502 | -0.58(-2.87%) |
May 21, 2010 | 19.40 | 20.49 | 19.17 | 20.37 | 3,427,991 | +0.65(+3.32%) |
May 20, 2010 | 19.64 | 20.21 | 19.52 | 19.72 | 6,520,879 | -1.30(-6.20%) |
May 19, 2010 | 21.43 | 21.68 | 20.55 | 21.02 | 3,897,504 | -0.45(-2.12%) |
May 18, 2010 | 22.01 | 22.13 | 21.35 | 21.48 | 677 | -0.10(-0.46%) |
May 17, 2010 | 22.23 | 22.30 | 21.05 | 21.58 | 4,463,744 | -0.58(-2.64%) |
May 14, 2010 | 22.16 | 22.37 | 21.51 | 22.16 | 3,515,767 | -0.18(-0.82%) |
May 13, 2010 | 22.37 | 22.96 | 22.29 | 22.34 | 3,568,484 | +0.05(+0.24%) |
May 12, 2010 | 21.76 | 22.35 | 21.76 | 22.29 | 3,323,376 | +0.71(+3.28%) |
May 11, 2010 | 21.83 | 22.05 | 21.51 | 21.58 | 2,983,071 | -0.20(-0.92%) |
May 10, 2010 | 21.47 | 21.79 | 21.45 | 21.78 | 3,771,382 | +0.77(+3.64%) |
May 07, 2010 | 22.00 | 22.20 | 20.85 | 21.02 | 5,559,247 | -0.98(-4.47%) |
May 06, 2010 | 23.14 | 23.37 | 20.52 | 22.00 | 3,564 | -0.98(-4.26%) |
May 05, 2010 | 23.22 | 23.79 | 22.92 | 22.98 | 3,570,343 | -0.44(-1.86%) |
May 04, 2010 | 23.52 | 23.60 | 23.00 | 23.42 | 4,094,381 | -0.42(-1.76%) |
May 03, 2010 | 24.10 | 24.40 | 23.29 | 23.83 | 3,796,123 | -0.10(-0.42%) |
Apr 30, 2010 | 24.55 | 24.68 | 23.86 | 23.93 | 4,184,380 | -0.52(-2.12%) |
Apr 29, 2010 | 25.55 | 25.58 | 23.59 | 24.45 | 6,940,454 | -0.66(-2.63%) |
Apr 28, 2010 | 24.85 | 25.19 | 24.58 | 25.11 | 3,764,803 | +0.54(+2.21%) |
Apr 27, 2010 | 25.30 | 25.50 | 24.46 | 24.57 | 3,825,678 | -0.94(-3.69%) |
Apr 26, 2010 | 25.48 | 25.68 | 25.40 | 25.51 | 3,256,431 | +0.05(+0.21%) |
Apr 23, 2010 | 25.18 | 25.54 | 25.14 | 25.46 | 4,347,320 | +0.27(+1.05%) |
Apr 22, 2010 | 24.53 | 25.45 | 24.36 | 25.19 | 5,091,270 | +0.42(+1.71%) |
Apr 21, 2010 | 24.77 | 25.03 | 23.93 | 24.77 | 7,783 | +0.84(+3.50%) |
Apr 20, 2010 | 23.49 | 24.19 | 23.43 | 23.93 | 3,374,203 | +0.69(+2.97%) |
Apr 19, 2010 | 23.12 | 23.42 | 22.83 | 23.24 | 2,551,331 | -0.18(-0.75%) |
Apr 16, 2010 | 23.77 | 23.95 | 23.16 | 23.42 | 2,883,635 | -0.58(-2.43%) |
Apr 15, 2010 | 23.60 | 24.28 | 23.40 | 24.00 | 5,216,812 | +0.47(+1.98%) |
Apr 14, 2010 | 23.16 | 23.66 | 23.07 | 23.54 | 3,152,299 | +0.59(+2.57%) |
Apr 13, 2010 | 22.80 | 23.04 | 22.55 | 22.95 | 2,859,517 | +0.08(+0.36%) |
Apr 12, 2010 | 22.96 | 23.13 | 22.75 | 22.87 | 2,176,408 | -0.11(-0.49%) |
Apr 09, 2010 | 22.93 | 23.01 | 22.59 | 22.98 | 2,184,470 | +0.11(+0.49%) |
Apr 08, 2010 | 22.81 | 22.89 | 22.45 | 22.87 | 2,265,924 | -0.15(-0.67%) |
Apr 07, 2010 | 23.24 | 23.35 | 22.83 | 23.02 | 3,222,364 | -0.34(-1.46%) |
Apr 06, 2010 | 23.46 | 23.50 | 23.24 | 23.36 | 2,093,539 | -0.03(-0.13%) |
Apr 05, 2010 | 23.16 | 23.55 | 22.97 | 23.39 | 2,548,109 | +0.54(+2.37%) |
Apr 01, 2010 | 22.74 | 22.85 | 22.85 | 22.85 | 2,627,391 | +0.41(+1.84%) |
Mar 31, 2010 | 22.14 | 22.62 | 22.12 | 22.44 | 3,075,714 | +0.35(+1.60%) |
Mar 30, 2010 | 22.30 | 22.41 | 21.69 | 22.08 | 4,783,933 | -0.17(-0.77%) |
Mar 29, 2010 | 21.87 | 22.33 | 21.81 | 22.25 | 3,475,610 | +0.75(+3.48%) |
Mar 26, 2010 | 21.52 | 21.64 | 21.35 | 21.51 | 3,266,132 | +0.06(+0.28%) |
Mar 25, 2010 | 22.63 | 22.77 | 21.37 | 21.45 | 4,893,545 | -1.00(-4.44%) |
Mar 24, 2010 | 22.61 | 22.91 | 22.29 | 22.44 | 3,625,488 | -0.41(-1.80%) |
Mar 23, 2010 | 22.96 | 23.00 | 22.56 | 22.86 | 3,514,486 | -0.02(-0.08%) |
Mar 22, 2010 | 22.14 | 22.89 | 21.95 | 22.87 | 3,997,509 | +0.47(+2.08%) |
Mar 19, 2010 | 23.05 | 23.07 | 22.10 | 22.41 | 4,859,321 | -0.50(-2.19%) |
Mar 18, 2010 | 24.05 | 24.22 | 22.71 | 22.91 | 8,091,688 | -1.29(-5.33%) |
Mar 17, 2010 | 24.19 | 24.47 | 24.12 | 24.20 | 3,032,686 | +0.11(+0.46%) |
Mar 16, 2010 | 24.19 | 24.31 | 23.87 | 24.09 | 4,430,268 | +0.28(+1.19%) |
Mar 15, 2010 | 23.60 | 23.84 | 23.45 | 23.80 | 3,016,132 | -0.28(-1.17%) |
Mar 12, 2010 | 24.20 | 24.33 | 23.99 | 24.09 | 3,518,031 | +0.07(+0.29%) |
Mar 11, 2010 | 23.89 | 24.02 | 23.60 | 24.02 | 1,535,276 | +0.06(+0.25%) |
Mar 10, 2010 | 23.40 | 24.09 | 23.40 | 23.96 | 2,928,717 | +0.45(+1.90%) |
Mar 09, 2010 | 23.03 | 23.67 | 22.96 | 23.51 | 3,749,870 | +0.18(+0.76%) |
Mar 08, 2010 | 23.72 | 23.79 | 23.03 | 23.33 | 5,588,737 | -0.38(-1.59%) |
Mar 05, 2010 | 23.90 | 23.99 | 23.57 | 23.71 | 3,600,665 | +0.06(+0.27%) |
Mar 04, 2010 | 24.29 | 24.45 | 23.50 | 23.65 | 4,574,169 | -0.64(-2.64%) |
Mar 03, 2010 | 24.16 | 24.49 | 24.03 | 24.29 | 3,316,397 | +0.26(+1.08%) |
Mar 02, 2010 | 23.98 | 24.24 | 23.89 | 24.03 | 4,768,862 | +0.12(+0.49%) |