Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.35 | 23.60 | 23.30 | 23.35 | 1,874,257 | +0.01(+0.04%) |
May 27, 2010 | 23.23 | 23.37 | 23.02 | 23.34 | 1,615,985 | +0.49(+2.13%) |
May 26, 2010 | 23.07 | 23.28 | 22.79 | 22.86 | 3,145,677 | -0.10(-0.45%) |
May 25, 2010 | 22.55 | 22.97 | 22.21 | 22.96 | 3,977,676 | -0.06(-0.27%) |
May 24, 2010 | 23.06 | 23.36 | 22.97 | 23.02 | 1,709,301 | -0.27(-1.17%) |
May 21, 2010 | 22.82 | 23.29 | 22.68 | 23.29 | 3,858,165 | +0.15(+0.64%) |
May 20, 2010 | 23.27 | 23.58 | 23.09 | 23.14 | 3,631,802 | -0.71(-2.99%) |
May 19, 2010 | 24.04 | 24.19 | 23.68 | 23.86 | 1,697,226 | -0.35(-1.44%) |
May 18, 2010 | 24.66 | 24.76 | 24.17 | 24.20 | 172,661 | -0.22(-0.90%) |
May 17, 2010 | 24.27 | 24.51 | 23.99 | 24.43 | 2,134,910 | +0.15(+0.63%) |
May 14, 2010 | 24.27 | 24.56 | 24.15 | 24.27 | 3,178,668 | -0.25(-1.03%) |
May 13, 2010 | 24.53 | 24.86 | 24.43 | 24.52 | 2,623,347 | -0.08(-0.33%) |
May 12, 2010 | 24.51 | 24.72 | 24.36 | 24.61 | 1,860,545 | +0.12(+0.48%) |
May 11, 2010 | 24.51 | 24.79 | 24.43 | 24.49 | 194 | +0.16(+0.68%) |
May 10, 2010 | 24.00 | 24.36 | 23.99 | 24.32 | 2,727,570 | +0.88(+3.74%) |
May 07, 2010 | 23.87 | 24.06 | 23.34 | 23.45 | 5,128,053 | -0.45(-1.87%) |
May 06, 2010 | 23.87 | 24.46 | 22.07 | 23.89 | 389 | -0.75(-3.06%) |
May 05, 2010 | 24.54 | 24.67 | 24.33 | 24.65 | 2,679,599 | -0.06(-0.23%) |
May 04, 2010 | 24.81 | 24.95 | 24.59 | 24.70 | 3,381,592 | -0.40(-1.57%) |
May 03, 2010 | 24.79 | 25.17 | 24.70 | 25.10 | 2,518,573 | +0.38(+1.54%) |
Apr 30, 2010 | 24.73 | 25.03 | 24.63 | 24.72 | 2,982,266 | +0.05(+0.21%) |
Apr 29, 2010 | 24.86 | 25.04 | 24.64 | 24.67 | 2,990,065 | -0.11(-0.46%) |
Apr 28, 2010 | 24.23 | 24.88 | 24.12 | 24.78 | 3,718,652 | +0.73(+3.03%) |
Apr 27, 2010 | 24.28 | 24.47 | 23.97 | 24.05 | 2,259,886 | -0.35(-1.43%) |
Apr 26, 2010 | 24.54 | 24.62 | 24.38 | 24.40 | 1,703,856 | -0.20(-0.79%) |
Apr 23, 2010 | 24.27 | 24.62 | 24.12 | 24.59 | 2,236,489 | +0.34(+1.42%) |
Apr 22, 2010 | 23.93 | 24.29 | 23.83 | 24.25 | 2,392,682 | +0.23(+0.94%) |
Apr 21, 2010 | 24.03 | 24.07 | 23.70 | 24.03 | 13,943 | +0.31(+1.32%) |
Apr 20, 2010 | 23.69 | 23.76 | 23.58 | 23.71 | 1,715,995 | +0.16(+0.68%) |
Apr 19, 2010 | 23.34 | 23.65 | 23.34 | 23.55 | 2,437,478 | +0.13(+0.57%) |
Apr 16, 2010 | 23.63 | 23.71 | 23.19 | 23.42 | 2,953,547 | -0.25(-1.04%) |
Apr 15, 2010 | 23.60 | 23.78 | 23.41 | 23.67 | 2,212,505 | +0.07(+0.28%) |
Apr 14, 2010 | 23.62 | 23.62 | 23.39 | 23.60 | 1,969,562 | -0.02(-0.09%) |
Apr 13, 2010 | 23.73 | 23.73 | 23.45 | 23.62 | 1,050,952 | -0.11(-0.48%) |
Apr 12, 2010 | 23.76 | 23.85 | 23.68 | 23.73 | 1,243,973 | +0.07(+0.28%) |
Apr 09, 2010 | 23.60 | 23.67 | 23.35 | 23.67 | 1,342,497 | +0.12(+0.52%) |
Apr 08, 2010 | 23.64 | 23.65 | 23.45 | 23.54 | 1,525,548 | -0.12(-0.52%) |
Apr 07, 2010 | 23.85 | 23.89 | 23.54 | 23.67 | 1,213,061 | -0.18(-0.77%) |
Apr 06, 2010 | 23.36 | 23.86 | 23.10 | 23.85 | 1,824,094 | +0.56(+2.40%) |
Apr 05, 2010 | 23.33 | 23.48 | 23.23 | 23.29 | 1,320,326 | +0.01(+0.02%) |
Apr 01, 2010 | 22.94 | 23.29 | 23.29 | 23.29 | 1,533,300 | +0.40(+1.75%) |
Mar 31, 2010 | 23.13 | 23.14 | 22.79 | 22.89 | 2,994,765 | -0.31(-1.33%) |
Mar 30, 2010 | 23.27 | 23.37 | 23.15 | 23.19 | 2,164,820 | -0.09(-0.40%) |
Mar 29, 2010 | 23.03 | 23.29 | 22.99 | 23.29 | 1,426,620 | +0.35(+1.52%) |
Mar 26, 2010 | 22.94 | 23.11 | 22.79 | 22.94 | 2,190,981 | +0.01(+0.02%) |
Mar 25, 2010 | 23.21 | 23.25 | 22.90 | 22.93 | 2,292,789 | -0.18(-0.78%) |
Mar 24, 2010 | 23.19 | 23.26 | 23.08 | 23.11 | 3,503,892 | -0.12(-0.53%) |
Mar 23, 2010 | 23.06 | 23.26 | 22.97 | 23.23 | 2,035,113 | +0.16(+0.71%) |
Mar 22, 2010 | 23.05 | 23.13 | 22.96 | 23.07 | 1,537,790 | -0.07(-0.31%) |
Mar 19, 2010 | 23.18 | 23.28 | 22.97 | 23.14 | 2,628,106 | -0.02(-0.09%) |
Mar 18, 2010 | 23.20 | 23.25 | 23.11 | 23.16 | 2,268,914 | -0.08(-0.33%) |
Mar 17, 2010 | 23.20 | 23.30 | 23.04 | 23.24 | 2,503,804 | +0.11(+0.46%) |
Mar 16, 2010 | 22.86 | 23.14 | 22.81 | 23.13 | 1,827,357 | +0.28(+1.22%) |
Mar 15, 2010 | 22.77 | 22.87 | 22.72 | 22.85 | 1,961,107 | +0.10(+0.42%) |
Mar 12, 2010 | 22.87 | 22.90 | 22.58 | 22.76 | 1,464,141 | -0.02(-0.09%) |
Mar 11, 2010 | 22.68 | 22.78 | 22.61 | 22.78 | 1,290,999 | +0.05(+0.22%) |
Mar 10, 2010 | 22.78 | 22.80 | 22.51 | 22.73 | 2,647,190 | -0.07(-0.29%) |
Mar 09, 2010 | 22.63 | 22.82 | 22.58 | 22.79 | 3,089,086 | +0.05(+0.22%) |
Mar 08, 2010 | 22.81 | 22.88 | 22.71 | 22.74 | 2,283,162 | -0.10(-0.44%) |
Mar 05, 2010 | 22.77 | 22.90 | 22.66 | 22.84 | 2,115,587 | +0.17(+0.76%) |
Mar 04, 2010 | 22.62 | 22.73 | 22.48 | 22.67 | 1,970,549 | +0.06(+0.25%) |
Mar 03, 2010 | 22.73 | 22.94 | 22.60 | 22.62 | 2,781,623 | -0.03(-0.13%) |
Mar 02, 2010 | 22.59 | 22.71 | 22.55 | 22.65 | 1,902,033 | +0.17(+0.77%) |