Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.93 | 22.11 | 21.75 | 21.93 | 4,787,630 | -0.13(-0.61%) |
May 27, 2010 | 21.83 | 22.07 | 21.60 | 22.07 | 4,886,341 | +0.58(+2.72%) |
May 26, 2010 | 21.87 | 22.01 | 21.40 | 21.48 | 8,575,549 | -0.13(-0.61%) |
May 25, 2010 | 21.35 | 21.72 | 21.12 | 21.62 | 6,187,231 | -0.10(-0.47%) |
May 24, 2010 | 21.20 | 22.05 | 21.19 | 21.72 | 6,270,598 | +0.05(+0.21%) |
May 21, 2010 | 21.42 | 21.83 | 21.18 | 21.67 | 8,559,716 | +0.09(+0.42%) |
May 20, 2010 | 21.57 | 21.99 | 21.48 | 21.58 | 6,993,987 | -0.72(-3.25%) |
May 19, 2010 | 22.11 | 22.38 | 21.86 | 22.31 | 6,454,386 | +0.06(+0.27%) |
May 18, 2010 | 22.68 | 22.70 | 22.16 | 22.25 | 350 | -0.30(-1.31%) |
May 17, 2010 | 22.28 | 22.58 | 22.05 | 22.54 | 6,488,748 | +0.39(+1.77%) |
May 14, 2010 | 22.15 | 22.35 | 21.96 | 22.15 | 5,542,832 | -0.14(-0.61%) |
May 13, 2010 | 22.80 | 22.86 | 22.21 | 22.29 | 4,465,176 | -0.63(-2.74%) |
May 12, 2010 | 22.74 | 22.94 | 22.73 | 22.91 | 4,517,691 | +0.27(+1.18%) |
May 11, 2010 | 22.64 | 22.93 | 22.59 | 22.64 | 3,493,624 | +0.01(+0.04%) |
May 10, 2010 | 22.47 | 22.64 | 22.36 | 22.64 | 5,146,652 | +1.00(+4.61%) |
May 07, 2010 | 21.72 | 22.23 | 21.50 | 21.64 | 11,224,187 | -0.11(-0.50%) |
May 06, 2010 | 21.87 | 22.14 | 20.99 | 21.75 | 1,754 | -0.33(-1.50%) |
May 05, 2010 | 22.12 | 22.33 | 21.84 | 22.08 | 6,603,476 | -0.27(-1.22%) |
May 04, 2010 | 22.61 | 22.61 | 22.18 | 22.35 | 4,084,225 | -0.44(-1.95%) |
May 03, 2010 | 22.27 | 22.86 | 22.16 | 22.80 | 4,247,015 | +0.55(+2.48%) |
Apr 30, 2010 | 22.59 | 22.69 | 22.23 | 22.24 | 5,112,164 | -0.31(-1.36%) |
Apr 29, 2010 | 22.73 | 22.75 | 22.47 | 22.55 | 4,835,910 | -0.05(-0.21%) |
Apr 28, 2010 | 22.67 | 22.72 | 22.48 | 22.60 | 7,531,982 | -0.03(-0.11%) |
Apr 27, 2010 | 22.52 | 22.85 | 22.34 | 22.62 | 7,859,432 | -0.15(-0.66%) |
Apr 26, 2010 | 22.71 | 22.89 | 22.54 | 22.78 | 4,220,497 | +0.11(+0.50%) |
Apr 23, 2010 | 22.23 | 22.69 | 22.18 | 22.66 | 7,323,771 | +0.06(+0.26%) |
Apr 22, 2010 | 20.83 | 22.66 | 20.83 | 22.60 | 15,180,189 | +1.43(+6.76%) |
Apr 21, 2010 | 21.17 | 21.28 | 21.01 | 21.17 | 14,015 | +0.09(+0.45%) |
Apr 20, 2010 | 20.89 | 21.12 | 20.86 | 21.08 | 4,885,041 | +0.23(+1.11%) |
Apr 19, 2010 | 20.61 | 20.85 | 20.55 | 20.85 | 3,864,835 | +0.06(+0.29%) |
Apr 16, 2010 | 20.90 | 20.95 | 20.69 | 20.79 | 5,985,568 | -0.15(-0.72%) |
Apr 15, 2010 | 20.70 | 20.98 | 20.62 | 20.94 | 4,436,869 | +0.20(+0.96%) |
Apr 14, 2010 | 20.66 | 20.74 | 20.45 | 20.74 | 4,894,827 | +0.13(+0.64%) |
Apr 13, 2010 | 20.50 | 20.62 | 20.45 | 20.61 | 8,145,113 | +0.01(+0.03%) |
Apr 12, 2010 | 20.33 | 20.74 | 20.23 | 20.60 | 8,771,930 | +0.31(+1.54%) |
Apr 09, 2010 | 20.20 | 20.32 | 20.00 | 20.29 | 4,851,466 | +0.11(+0.52%) |
Apr 08, 2010 | 19.75 | 20.30 | 19.64 | 20.18 | 11,196,076 | +0.28(+1.42%) |
Apr 07, 2010 | 19.88 | 20.01 | 19.73 | 19.90 | 6,596,137 | -0.01(-0.03%) |
Apr 06, 2010 | 19.59 | 19.92 | 19.49 | 19.91 | 3,974,597 | +0.30(+1.53%) |
Apr 05, 2010 | 19.43 | 19.70 | 19.40 | 19.61 | 3,347,721 | +0.16(+0.84%) |
Apr 01, 2010 | 19.32 | 19.45 | 19.45 | 19.45 | 3,468,837 | +0.16(+0.84%) |
Mar 31, 2010 | 19.03 | 19.38 | 18.98 | 19.28 | 3,887,337 | +0.20(+1.06%) |
Mar 30, 2010 | 19.10 | 19.21 | 19.07 | 19.08 | 2,871,831 | -0.01(-0.06%) |
Mar 29, 2010 | 19.13 | 19.20 | 19.04 | 19.09 | 1,932,974 | +0.05(+0.25%) |
Mar 26, 2010 | 18.99 | 19.13 | 18.95 | 19.04 | 3,115,931 | +0.13(+0.66%) |
Mar 25, 2010 | 18.86 | 19.11 | 18.77 | 18.92 | 6,046,318 | +0.16(+0.84%) |
Mar 24, 2010 | 18.90 | 18.93 | 18.68 | 18.76 | 2,871,483 | -0.17(-0.92%) |
Mar 23, 2010 | 18.74 | 18.95 | 18.64 | 18.93 | 3,030,391 | +0.20(+1.06%) |
Mar 22, 2010 | 18.55 | 18.85 | 18.47 | 18.74 | 4,173,738 | +0.13(+0.70%) |
Mar 19, 2010 | 18.62 | 18.68 | 18.53 | 18.60 | 7,163,962 | +0.01(+0.03%) |
Mar 18, 2010 | 18.71 | 18.83 | 18.60 | 18.60 | 3,706,026 | -0.14(-0.73%) |
Mar 17, 2010 | 18.55 | 18.85 | 18.50 | 18.74 | 4,289,274 | +0.20(+1.06%) |
Mar 16, 2010 | 18.72 | 18.72 | 18.38 | 18.54 | 3,023,669 | -0.15(-0.82%) |
Mar 15, 2010 | 18.56 | 18.70 | 18.56 | 18.69 | 2,276,376 | +0.02(+0.11%) |
Mar 12, 2010 | 18.64 | 18.71 | 18.53 | 18.67 | 2,524,951 | +0.08(+0.44%) |
Mar 11, 2010 | 18.60 | 18.60 | 18.20 | 18.59 | 4,371,455 | +0.16(+0.85%) |
Mar 10, 2010 | 18.63 | 18.63 | 18.35 | 18.43 | 4,446,430 | -0.23(-1.22%) |
Mar 09, 2010 | 18.49 | 18.80 | 18.49 | 18.66 | 2,391,981 | +0.07(+0.37%) |
Mar 08, 2010 | 18.61 | 18.68 | 18.51 | 18.59 | 3,350,985 | +0.03(+0.15%) |
Mar 05, 2010 | 18.55 | 18.61 | 18.45 | 18.56 | 2,483,211 | +0.12(+0.66%) |
Mar 04, 2010 | 18.24 | 18.56 | 18.27 | 18.44 | 3,737,787 | +0.21(+1.12%) |
Mar 03, 2010 | 18.32 | 18.35 | 18.19 | 18.24 | 3,329,589 | -0.02(-0.11%) |
Mar 02, 2010 | 18.28 | 18.30 | 18.13 | 18.26 | 2,317,206 | +0.10(+0.53%) |