Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.45 | 19.79 | 19.39 | 19.45 | 1,692,154 | -0.39(-1.98%) |
May 27, 2010 | 19.49 | 19.84 | 19.35 | 19.84 | 2,145,438 | +1.05(+5.60%) |
May 26, 2010 | 19.15 | 19.26 | 18.73 | 18.79 | 2,728,271 | -0.31(-1.61%) |
May 25, 2010 | 18.56 | 19.10 | 18.49 | 19.10 | 4,422,903 | -0.04(-0.20%) |
May 24, 2010 | 19.34 | 19.49 | 19.13 | 19.14 | 2,061,809 | -0.44(-2.24%) |
May 21, 2010 | 18.97 | 19.66 | 18.92 | 19.58 | 3,402,041 | +0.61(+3.24%) |
May 20, 2010 | 19.05 | 19.49 | 18.96 | 18.96 | 3,509,327 | -0.90(-4.54%) |
May 19, 2010 | 19.71 | 19.92 | 19.50 | 19.86 | 3,615,211 | +0.14(+0.70%) |
May 18, 2010 | 20.39 | 20.43 | 19.65 | 19.73 | 2,200,194 | -0.44(-2.17%) |
May 17, 2010 | 20.29 | 20.36 | 19.75 | 20.16 | 5,574,726 | -0.05(-0.26%) |
May 14, 2010 | 20.22 | 20.58 | 20.02 | 20.22 | 2,462,172 | -0.57(-2.76%) |
May 13, 2010 | 20.93 | 21.06 | 20.77 | 20.79 | 3,283,323 | -0.25(-1.21%) |
May 12, 2010 | 21.04 | 21.16 | 20.96 | 21.05 | 3,907,724 | +0.20(+0.97%) |
May 11, 2010 | 21.05 | 21.12 | 20.79 | 20.84 | 12,794,653 | -0.27(-1.30%) |
May 10, 2010 | 21.01 | 21.12 | 20.92 | 21.12 | 4,430,549 | +1.29(+6.49%) |
May 07, 2010 | 20.16 | 20.30 | 19.47 | 19.83 | 5,779,258 | -0.07(-0.33%) |
May 06, 2010 | 20.69 | 20.82 | 17.62 | 19.90 | 765 | -0.91(-4.36%) |
May 05, 2010 | 20.89 | 21.07 | 20.77 | 20.80 | 2,865,211 | -0.42(-2.00%) |
May 04, 2010 | 21.54 | 21.56 | 21.16 | 21.23 | 2,267,155 | -0.88(-3.96%) |
May 03, 2010 | 22.05 | 22.20 | 21.97 | 22.10 | 1,563,834 | +0.12(+0.53%) |
Apr 30, 2010 | 22.29 | 22.29 | 21.94 | 21.99 | 2,424,636 | -0.29(-1.29%) |
Apr 29, 2010 | 22.16 | 22.32 | 22.12 | 22.27 | 1,674,856 | +0.38(+1.73%) |
Apr 28, 2010 | 22.08 | 22.13 | 21.70 | 21.90 | 2,968,378 | -0.02(-0.09%) |
Apr 27, 2010 | 22.47 | 22.65 | 21.87 | 21.92 | 6,406,004 | -0.90(-3.95%) |
Apr 26, 2010 | 22.82 | 22.90 | 22.78 | 22.82 | 2,149,939 | +0.05(+0.20%) |
Apr 23, 2010 | 22.55 | 22.79 | 22.47 | 22.77 | 2,135,530 | +0.15(+0.66%) |
Apr 22, 2010 | 22.46 | 22.66 | 22.34 | 22.62 | 1,993,791 | -0.22(-0.97%) |
Apr 21, 2010 | 22.90 | 22.94 | 22.73 | 22.84 | 1,477,695 | -0.18(-0.77%) |
Apr 20, 2010 | 22.84 | 23.06 | 22.94 | 23.02 | 784,616 | +0.18(+0.77%) |
Apr 19, 2010 | 22.67 | 22.86 | 22.57 | 22.84 | 824,486 | -0.05(-0.20%) |
Apr 16, 2010 | 23.22 | 23.31 | 22.80 | 22.89 | 1,649,826 | -0.55(-2.34%) |
Apr 15, 2010 | 23.27 | 23.45 | 23.24 | 23.44 | 1,243,163 | +0.02(+0.08%) |
Apr 14, 2010 | 23.31 | 23.45 | 23.22 | 23.42 | 1,017,916 | +0.29(+1.27%) |
Apr 13, 2010 | 23.18 | 23.18 | 22.95 | 23.12 | 728,791 | -0.03(-0.11%) |
Apr 12, 2010 | 23.10 | 23.21 | 23.09 | 23.15 | 1,143,720 | +0.09(+0.40%) |
Apr 09, 2010 | 22.80 | 23.09 | 22.80 | 23.06 | 3,555,333 | +0.33(+1.47%) |
Apr 08, 2010 | 22.51 | 22.75 | 22.44 | 22.73 | 783,918 | +0.02(+0.09%) |
Apr 07, 2010 | 22.78 | 22.83 | 22.65 | 22.71 | 1,388,632 | -0.24(-1.03%) |
Apr 06, 2010 | 22.71 | 22.94 | 22.68 | 22.94 | 1,580,081 | +0.03(+0.11%) |
Apr 05, 2010 | 22.96 | 23.03 | 22.89 | 22.91 | 5,416,913 | -0.03(-0.14%) |
Apr 01, 2010 | 22.85 | 22.95 | 22.95 | 22.95 | 8,490,201 | +0.33(+1.47%) |
Mar 31, 2010 | 22.53 | 22.67 | 22.44 | 22.61 | 981,263 | +0.02(+0.09%) |
Mar 30, 2010 | 22.63 | 22.71 | 22.48 | 22.59 | 1,291,388 | +0.02(+0.09%) |
Mar 29, 2010 | 22.47 | 22.58 | 22.44 | 22.57 | 991,499 | +0.23(+1.02%) |
Mar 26, 2010 | 22.36 | 22.48 | 22.25 | 22.35 | 3,803,199 | +0.14(+0.62%) |
Mar 25, 2010 | 22.40 | 22.46 | 22.17 | 22.21 | 1,198,040 | +0.03(+0.12%) |
Mar 24, 2010 | 22.20 | 22.27 | 22.11 | 22.18 | 1,164,613 | -0.41(-1.79%) |
Mar 23, 2010 | 22.41 | 22.59 | 22.32 | 22.59 | 2,898,955 | +0.19(+0.84%) |
Mar 22, 2010 | 22.06 | 22.42 | 22.03 | 22.40 | 1,857,290 | +0.05(+0.21%) |
Mar 19, 2010 | 22.57 | 22.57 | 22.23 | 22.35 | 4,899,557 | -0.23(-1.04%) |
Mar 18, 2010 | 22.65 | 22.67 | 22.44 | 22.59 | 1,229,579 | -0.14(-0.60%) |
Mar 17, 2010 | 22.70 | 22.82 | 22.65 | 22.72 | 1,668,723 | +0.13(+0.58%) |
Mar 16, 2010 | 22.41 | 22.63 | 22.35 | 22.59 | 4,043,653 | +0.26(+1.17%) |
Mar 15, 2010 | 22.20 | 22.33 | 22.20 | 22.33 | 1,119,570 | -0.14(-0.61%) |
Mar 12, 2010 | 22.52 | 22.53 | 22.37 | 22.47 | 2,100,608 | +0.10(+0.47%) |
Mar 11, 2010 | 22.23 | 22.37 | 22.13 | 22.37 | 1,082,562 | +0.07(+0.32%) |
Mar 10, 2010 | 22.18 | 22.34 | 22.12 | 22.29 | 972,953 | +0.14(+0.65%) |
Mar 09, 2010 | 22.03 | 22.24 | 21.97 | 22.15 | 1,270,090 | -0.07(-0.29%) |
Mar 08, 2010 | 22.29 | 22.29 | 22.12 | 22.22 | 1,101,500 | -0.06(-0.26%) |
Mar 05, 2010 | 21.93 | 22.56 | 21.89 | 22.27 | 1,438,967 | +0.49(+2.25%) |
Mar 04, 2010 | 21.87 | 21.90 | 21.67 | 21.78 | 1,294,274 | -0.11(-0.51%) |
Mar 03, 2010 | 21.75 | 21.97 | 21.71 | 21.90 | 1,187,168 | +0.31(+1.42%) |
Mar 02, 2010 | 21.59 | 21.71 | 21.48 | 21.59 | 1,624,378 | +0.16(+0.73%) |