Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.99 | 21.31 | 20.86 | 20.99 | 2,060,410 | -0.29(-1.35%) |
May 27, 2010 | 20.85 | 21.29 | 20.50 | 21.28 | 2,247,179 | +0.99(+4.86%) |
May 26, 2010 | 20.54 | 20.89 | 20.22 | 20.29 | 20,745 | -0.08(-0.38%) |
May 25, 2010 | 19.42 | 20.42 | 19.30 | 20.37 | 2,495,156 | +0.45(+2.24%) |
May 24, 2010 | 20.12 | 20.40 | 19.92 | 19.92 | 2,617,139 | -0.24(-1.17%) |
May 21, 2010 | 19.65 | 20.51 | 19.44 | 20.16 | 6,284,651 | +0.24(+1.21%) |
May 20, 2010 | 20.14 | 20.52 | 19.89 | 19.92 | 20,583 | -0.90(-4.34%) |
May 19, 2010 | 21.16 | 21.59 | 20.59 | 20.82 | 2,065,855 | -0.50(-2.33%) |
May 18, 2010 | 22.01 | 22.17 | 21.16 | 21.32 | 17,177 | -0.45(-2.08%) |
May 17, 2010 | 21.80 | 22.03 | 20.99 | 21.77 | 1,889,499 | +0.06(+0.26%) |
May 14, 2010 | 21.71 | 22.10 | 21.49 | 21.71 | 1,918,077 | -0.55(-2.46%) |
May 13, 2010 | 22.47 | 22.65 | 22.17 | 22.26 | 2,468,534 | -0.32(-1.41%) |
May 12, 2010 | 22.36 | 22.69 | 22.27 | 22.58 | 1,527,363 | +0.26(+1.17%) |
May 11, 2010 | 22.36 | 22.52 | 22.19 | 22.32 | 34,862 | +0.17(+0.75%) |
May 10, 2010 | 21.78 | 22.17 | 21.71 | 22.15 | 2,217,982 | +1.30(+6.26%) |
May 07, 2010 | 20.88 | 21.52 | 20.38 | 20.85 | 3,732,383 | -0.08(-0.37%) |
May 06, 2010 | 20.96 | 21.68 | 19.47 | 20.92 | 2,670 | -0.50(-2.32%) |
May 05, 2010 | 21.29 | 21.90 | 21.29 | 21.42 | 2,233,403 | -0.36(-1.67%) |
May 04, 2010 | 21.88 | 22.11 | 21.53 | 21.78 | 2,448,389 | -0.45(-2.00%) |
May 03, 2010 | 21.93 | 22.30 | 21.79 | 22.23 | 3,702,836 | +0.36(+1.63%) |
Apr 30, 2010 | 22.77 | 23.13 | 21.80 | 21.87 | 2,943,600 | -1.30(-5.60%) |
Apr 29, 2010 | 23.03 | 23.31 | 22.86 | 23.17 | 2,588,533 | +0.44(+1.93%) |
Apr 28, 2010 | 22.77 | 22.91 | 22.53 | 22.73 | 1,409,653 | +0.13(+0.59%) |
Apr 27, 2010 | 23.18 | 23.31 | 22.53 | 22.60 | 1,745,925 | -0.71(-3.03%) |
Apr 26, 2010 | 23.20 | 23.44 | 23.18 | 23.31 | 1,443,846 | +0.11(+0.47%) |
Apr 23, 2010 | 23.08 | 23.25 | 22.75 | 23.20 | 1,088,308 | +0.20(+0.89%) |
Apr 22, 2010 | 22.69 | 23.10 | 22.59 | 22.99 | 1,627,140 | +0.05(+0.22%) |
Apr 21, 2010 | 22.52 | 22.96 | 22.46 | 22.94 | 1,631,812 | +0.44(+1.95%) |
Apr 20, 2010 | 22.49 | 22.64 | 22.27 | 22.50 | 1,968,877 | +0.11(+0.51%) |
Apr 19, 2010 | 22.27 | 22.59 | 22.22 | 22.39 | 1,768,066 | +0.00(+0.00%) |
Apr 16, 2010 | 23.01 | 23.22 | 22.38 | 22.39 | 1,679,048 | -0.76(-3.30%) |
Apr 15, 2010 | 23.87 | 23.97 | 23.10 | 23.15 | 1,793,395 | -0.79(-3.30%) |
Apr 14, 2010 | 24.47 | 24.66 | 23.92 | 23.94 | 1,691,811 | -0.37(-1.52%) |
Apr 13, 2010 | 23.69 | 24.38 | 23.59 | 24.31 | 1,538,371 | +0.64(+2.69%) |
Apr 12, 2010 | 24.05 | 24.09 | 23.64 | 23.67 | 887,948 | -0.29(-1.22%) |
Apr 09, 2010 | 23.53 | 24.02 | 23.48 | 23.97 | 1,897,258 | +0.73(+3.15%) |
Apr 08, 2010 | 23.34 | 23.46 | 23.12 | 23.24 | 1,174,778 | -0.16(-0.68%) |
Apr 07, 2010 | 23.65 | 23.81 | 23.21 | 23.39 | 2,030,919 | -0.37(-1.55%) |
Apr 06, 2010 | 23.01 | 23.85 | 22.94 | 23.76 | 2,296,938 | +0.65(+2.81%) |
Apr 05, 2010 | 22.32 | 23.29 | 22.32 | 23.11 | 2,842,037 | +0.92(+4.13%) |
Apr 01, 2010 | 22.32 | 22.20 | 22.20 | 22.20 | 1,745,739 | +0.04(+0.20%) |
Mar 31, 2010 | 22.08 | 22.40 | 21.97 | 22.15 | 2,916,851 | -0.01(-0.03%) |
Mar 30, 2010 | 22.17 | 22.22 | 22.05 | 22.16 | 2,029,446 | +0.08(+0.37%) |
Mar 29, 2010 | 22.14 | 22.27 | 21.93 | 22.08 | 1,208,266 | -0.01(-0.06%) |
Mar 26, 2010 | 22.50 | 22.56 | 22.05 | 22.09 | 1,368,980 | -0.38(-1.68%) |
Mar 25, 2010 | 22.38 | 22.79 | 22.28 | 22.47 | 1,039,294 | +0.19(+0.85%) |
Mar 24, 2010 | 22.00 | 22.42 | 22.00 | 22.28 | 1,388,251 | +0.15(+0.68%) |
Mar 23, 2010 | 22.06 | 22.22 | 21.85 | 22.13 | 1,832,723 | +0.11(+0.48%) |
Mar 22, 2010 | 21.67 | 22.05 | 21.57 | 22.02 | 1,691,543 | +0.24(+1.10%) |
Mar 19, 2010 | 22.22 | 22.23 | 21.68 | 21.78 | 2,134,634 | -0.41(-1.84%) |
Mar 18, 2010 | 22.32 | 22.34 | 22.09 | 22.19 | 1,365,394 | -0.23(-1.01%) |
Mar 17, 2010 | 22.20 | 22.48 | 22.00 | 22.42 | 1,021,048 | +0.32(+1.45%) |
Mar 16, 2010 | 21.64 | 22.15 | 21.64 | 22.10 | 897,715 | +0.48(+2.21%) |
Mar 15, 2010 | 21.41 | 21.70 | 21.36 | 21.62 | 686,437 | -0.06(-0.29%) |
Mar 12, 2010 | 21.77 | 21.89 | 21.54 | 21.68 | 1,404,775 | +0.03(+0.12%) |
Mar 11, 2010 | 21.38 | 21.66 | 21.29 | 21.66 | 1,291,956 | +0.03(+0.15%) |
Mar 10, 2010 | 21.72 | 21.80 | 21.41 | 21.62 | 2,461,070 | -0.14(-0.64%) |
Mar 09, 2010 | 21.66 | 22.27 | 21.57 | 21.76 | 1,654,227 | +0.00(+0.00%) |
Mar 08, 2010 | 21.42 | 21.83 | 21.38 | 21.76 | 838,795 | +0.33(+1.52%) |
Mar 05, 2010 | 21.10 | 21.51 | 21.00 | 21.44 | 1,475,011 | +0.46(+2.19%) |
Mar 04, 2010 | 20.98 | 21.13 | 20.86 | 20.98 | 1,413,563 | +0.01(+0.06%) |
Mar 03, 2010 | 21.22 | 21.30 | 20.93 | 20.97 | 1,156,735 | -0.18(-0.83%) |
Mar 02, 2010 | 21.36 | 21.42 | 21.07 | 21.14 | 1,469,811 | -0.23(-1.06%) |