Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.69 | 21.71 | 21.26 | 21.49 | 1,201,371 | -0.20(-0.91%) |
May 27, 2010 | 21.49 | 21.70 | 21.30 | 21.69 | 1,365,054 | +0.55(+2.62%) |
May 26, 2010 | 21.19 | 21.58 | 21.03 | 21.14 | 1,831,371 | +0.00(+0.00%) |
May 25, 2010 | 20.81 | 21.16 | 20.58 | 21.14 | 1,649,430 | -0.06(-0.27%) |
May 24, 2010 | 21.35 | 21.41 | 21.11 | 21.20 | 1,221,062 | -0.24(-1.12%) |
May 21, 2010 | 20.82 | 21.44 | 20.82 | 21.44 | 2,287,938 | +0.35(+1.65%) |
May 20, 2010 | 21.35 | 21.80 | 21.07 | 21.09 | 1,980,563 | -0.95(-4.31%) |
May 19, 2010 | 22.21 | 22.35 | 21.92 | 22.04 | 1,325,903 | -0.09(-0.41%) |
May 18, 2010 | 22.45 | 22.57 | 22.03 | 22.13 | 1,492,040 | -0.14(-0.63%) |
May 17, 2010 | 21.93 | 22.35 | 21.69 | 22.27 | 1,478,049 | +0.39(+1.78%) |
May 14, 2010 | 22.14 | 22.21 | 21.70 | 21.88 | 1,410,269 | -0.36(-1.60%) |
May 13, 2010 | 22.36 | 22.46 | 22.16 | 22.24 | 992,405 | -0.23(-1.03%) |
May 12, 2010 | 22.03 | 22.53 | 21.88 | 22.47 | 1,195,535 | +0.43(+1.95%) |
May 11, 2010 | 22.12 | 22.30 | 21.50 | 22.04 | 1,524,512 | -0.20(-0.89%) |
May 10, 2010 | 21.90 | 22.24 | 21.60 | 22.24 | 1,750,198 | +1.12(+5.32%) |
May 07, 2010 | 21.45 | 21.59 | 21.01 | 21.11 | 2,197,614 | -0.46(-2.15%) |
May 06, 2010 | 22.01 | 22.16 | 20.68 | 21.58 | 2,308,314 | -0.50(-2.25%) |
May 05, 2010 | 22.18 | 22.48 | 22.03 | 22.07 | 1,091,713 | -0.12(-0.56%) |
May 04, 2010 | 22.45 | 22.45 | 21.93 | 22.20 | 1,947,490 | -0.52(-2.29%) |
May 03, 2010 | 22.59 | 22.76 | 22.45 | 22.72 | 1,135,492 | +0.18(+0.81%) |
Apr 30, 2010 | 22.91 | 22.98 | 22.53 | 22.54 | 1,374,847 | -0.31(-1.38%) |
Apr 29, 2010 | 22.78 | 22.96 | 22.50 | 22.85 | 1,761,379 | +0.12(+0.51%) |
Apr 28, 2010 | 22.89 | 22.94 | 22.59 | 22.73 | 1,527,429 | +0.01(+0.04%) |
Apr 27, 2010 | 23.47 | 23.52 | 22.70 | 22.73 | 2,063,517 | -0.74(-3.17%) |
Apr 26, 2010 | 23.77 | 23.77 | 23.45 | 23.47 | 932,155 | -0.28(-1.18%) |
Apr 23, 2010 | 23.75 | 23.80 | 23.45 | 23.75 | 899,020 | +0.04(+0.17%) |
Apr 22, 2010 | 23.29 | 23.73 | 23.12 | 23.71 | 878,513 | +0.29(+1.24%) |
Apr 21, 2010 | 23.29 | 23.44 | 23.23 | 23.42 | 750,282 | +0.08(+0.35%) |
Apr 20, 2010 | 23.33 | 23.40 | 23.17 | 23.34 | 773,149 | +0.20(+0.86%) |
Apr 19, 2010 | 23.01 | 23.17 | 22.88 | 23.14 | 892,433 | +0.07(+0.29%) |
Apr 16, 2010 | 23.22 | 23.36 | 22.97 | 23.07 | 1,511,481 | -0.20(-0.85%) |
Apr 15, 2010 | 23.16 | 23.32 | 23.10 | 23.27 | 1,824,936 | +0.15(+0.64%) |
Apr 14, 2010 | 22.96 | 23.12 | 22.78 | 23.12 | 1,478,492 | +0.11(+0.47%) |
Apr 13, 2010 | 22.83 | 23.03 | 22.75 | 23.02 | 927,921 | +0.19(+0.83%) |
Apr 12, 2010 | 22.96 | 23.11 | 22.69 | 22.83 | 1,039,691 | -0.11(-0.47%) |
Apr 09, 2010 | 22.94 | 22.97 | 22.80 | 22.93 | 902,269 | +0.00(+0.00%) |
Apr 08, 2010 | 23.00 | 23.01 | 22.69 | 22.93 | 1,075,944 | -0.07(-0.29%) |
Apr 07, 2010 | 22.90 | 23.20 | 22.90 | 23.00 | 1,029,386 | -0.26(-1.14%) |
Apr 06, 2010 | 23.15 | 23.37 | 23.12 | 23.26 | 923,120 | +0.00(+0.00%) |
Apr 05, 2010 | 23.17 | 23.45 | 23.08 | 23.26 | 1,180,699 | +0.10(+0.43%) |
Apr 01, 2010 | 23.35 | 23.16 | 23.16 | 23.16 | 1,247,814 | -0.07(-0.28%) |
Mar 31, 2010 | 23.42 | 23.48 | 23.16 | 23.23 | 1,411,969 | -0.23(-0.99%) |
Mar 30, 2010 | 23.40 | 23.56 | 23.26 | 23.46 | 920,233 | +0.02(+0.11%) |
Mar 29, 2010 | 23.12 | 23.48 | 23.09 | 23.44 | 1,385,949 | +0.36(+1.54%) |
Mar 26, 2010 | 23.45 | 23.51 | 23.03 | 23.08 | 2,469,320 | -0.25(-1.06%) |
Mar 25, 2010 | 23.60 | 23.63 | 23.30 | 23.33 | 1,465,462 | -0.08(-0.35%) |
Mar 24, 2010 | 23.64 | 23.70 | 23.36 | 23.41 | 1,246,576 | -0.21(-0.91%) |
Mar 23, 2010 | 23.45 | 23.66 | 23.30 | 23.63 | 1,495,709 | +0.11(+0.46%) |
Mar 22, 2010 | 23.12 | 23.59 | 23.12 | 23.52 | 1,800,796 | +0.26(+1.14%) |
Mar 19, 2010 | 23.09 | 23.34 | 22.48 | 23.26 | 4,144,460 | +0.28(+1.22%) |
Mar 18, 2010 | 22.61 | 23.07 | 22.61 | 22.97 | 2,419,973 | +0.23(+1.02%) |
Mar 17, 2010 | 22.44 | 22.78 | 22.42 | 22.74 | 1,325,972 | +0.33(+1.48%) |
Mar 16, 2010 | 22.22 | 22.45 | 22.16 | 22.41 | 871,096 | +0.27(+1.23%) |
Mar 15, 2010 | 22.01 | 22.16 | 21.94 | 22.14 | 647,662 | +0.09(+0.41%) |
Mar 12, 2010 | 22.03 | 22.05 | 21.90 | 22.05 | 709,397 | +0.01(+0.04%) |
Mar 11, 2010 | 21.82 | 22.06 | 21.67 | 22.04 | 1,085,905 | +0.20(+0.91%) |
Mar 10, 2010 | 21.59 | 21.94 | 21.59 | 21.84 | 1,619,227 | +0.22(+1.03%) |
Mar 09, 2010 | 21.41 | 21.67 | 21.28 | 21.62 | 1,346,581 | +0.12(+0.54%) |
Mar 08, 2010 | 21.13 | 21.53 | 21.09 | 21.50 | 1,451,580 | +0.40(+1.88%) |
Mar 05, 2010 | 20.93 | 21.17 | 20.90 | 21.11 | 1,342,368 | +0.21(+0.99%) |
Mar 04, 2010 | 20.73 | 20.97 | 20.65 | 20.90 | 1,432,759 | +0.17(+0.84%) |
Mar 03, 2010 | 20.56 | 20.82 | 20.55 | 20.73 | 1,420,775 | +0.17(+0.84%) |
Mar 02, 2010 | 20.78 | 20.84 | 20.51 | 20.55 | 1,443,574 | -0.19(-0.92%) |