Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.93 | 20.16 | 19.89 | 19.93 | 1,343,306 | -0.02(-0.11%) |
May 27, 2010 | 19.90 | 20.01 | 19.76 | 19.95 | 2,081,635 | +0.37(+1.88%) |
May 26, 2010 | 19.69 | 19.86 | 19.52 | 19.59 | 176 | +0.00(+0.00%) |
May 25, 2010 | 19.47 | 19.61 | 19.14 | 19.59 | 2,526,746 | -0.27(-1.37%) |
May 24, 2010 | 19.88 | 20.17 | 19.76 | 19.86 | 1,685,947 | -0.11(-0.54%) |
May 21, 2010 | 19.74 | 19.97 | 19.47 | 19.97 | 2,778,210 | +0.04(+0.20%) |
May 20, 2010 | 20.30 | 20.37 | 19.93 | 19.93 | 3,292,392 | -0.68(-3.31%) |
May 19, 2010 | 20.49 | 20.85 | 20.43 | 20.61 | 3,194,260 | -0.02(-0.08%) |
May 18, 2010 | 20.78 | 20.90 | 20.60 | 20.62 | 2,520,586 | -0.05(-0.22%) |
May 17, 2010 | 20.53 | 20.74 | 20.37 | 20.67 | 1,646,999 | +0.14(+0.66%) |
May 14, 2010 | 20.53 | 20.65 | 20.39 | 20.53 | 1,817,693 | -0.14(-0.69%) |
May 13, 2010 | 20.61 | 20.93 | 20.61 | 20.68 | 1,859,916 | -0.01(-0.03%) |
May 12, 2010 | 20.23 | 20.80 | 20.21 | 20.68 | 2,043,279 | +0.41(+2.04%) |
May 11, 2010 | 20.26 | 20.49 | 20.22 | 20.27 | 870 | +0.11(+0.56%) |
May 10, 2010 | 20.01 | 20.16 | 19.97 | 20.15 | 5,116,704 | +0.20(+1.02%) |
May 07, 2010 | 20.39 | 20.54 | 19.83 | 19.95 | 4,303,655 | -0.46(-2.25%) |
May 06, 2010 | 20.58 | 21.03 | 18.34 | 20.41 | 3,848,323 | -0.75(-3.54%) |
May 05, 2010 | 21.28 | 21.32 | 21.04 | 21.16 | 2,088,542 | -0.02(-0.11%) |
May 04, 2010 | 21.47 | 21.47 | 21.08 | 21.18 | 1,984,632 | -0.49(-2.25%) |
May 03, 2010 | 21.25 | 21.68 | 21.25 | 21.67 | 2,189,321 | +0.47(+2.22%) |
Apr 30, 2010 | 21.38 | 21.63 | 21.20 | 21.20 | 2,407,433 | -0.15(-0.69%) |
Apr 29, 2010 | 21.16 | 21.41 | 21.15 | 21.35 | 1,550,105 | +0.20(+0.93%) |
Apr 28, 2010 | 20.91 | 21.23 | 20.83 | 21.15 | 2,054,386 | +0.38(+1.83%) |
Apr 27, 2010 | 21.26 | 21.37 | 20.77 | 20.77 | 1,924,797 | -0.59(-2.78%) |
Apr 26, 2010 | 21.52 | 21.54 | 21.35 | 21.36 | 1,008,831 | -0.15(-0.70%) |
Apr 23, 2010 | 21.47 | 21.51 | 21.34 | 21.51 | 1,489,866 | +0.05(+0.23%) |
Apr 22, 2010 | 21.39 | 21.48 | 21.27 | 21.46 | 1,743,734 | +0.02(+0.10%) |
Apr 21, 2010 | 21.44 | 21.47 | 21.27 | 21.44 | 8,325 | +0.14(+0.66%) |
Apr 20, 2010 | 21.10 | 21.32 | 21.05 | 21.30 | 1,575,610 | +0.31(+1.49%) |
Apr 19, 2010 | 20.98 | 21.07 | 20.84 | 20.99 | 1,409,936 | -0.02(-0.08%) |
Apr 16, 2010 | 21.26 | 21.32 | 20.88 | 21.00 | 2,451,256 | -0.29(-1.37%) |
Apr 15, 2010 | 21.23 | 21.32 | 21.13 | 21.30 | 1,578,467 | -0.01(-0.05%) |
Apr 14, 2010 | 21.25 | 21.32 | 21.11 | 21.31 | 1,942,742 | +0.06(+0.29%) |
Apr 13, 2010 | 21.18 | 21.39 | 21.16 | 21.25 | 2,721,535 | +0.03(+0.13%) |
Apr 12, 2010 | 21.37 | 21.44 | 21.16 | 21.22 | 3,790,937 | -0.06(-0.26%) |
Apr 09, 2010 | 21.52 | 21.56 | 21.18 | 21.27 | 10,622,425 | -0.29(-1.32%) |
Apr 08, 2010 | 21.27 | 21.87 | 21.27 | 21.56 | 2,650,582 | -0.04(-0.21%) |
Apr 07, 2010 | 21.80 | 21.81 | 21.44 | 21.60 | 1,771,807 | -0.27(-1.23%) |
Apr 06, 2010 | 21.40 | 21.89 | 21.40 | 21.87 | 1,359,861 | +0.38(+1.77%) |
Apr 05, 2010 | 21.40 | 21.53 | 21.30 | 21.49 | 1,357,658 | +0.16(+0.73%) |
Apr 01, 2010 | 21.21 | 21.33 | 21.33 | 21.33 | 1,359,554 | +0.21(+1.01%) |
Mar 31, 2010 | 21.31 | 21.33 | 21.09 | 21.12 | 1,401,559 | -0.20(-0.94%) |
Mar 30, 2010 | 21.41 | 21.48 | 21.23 | 21.32 | 1,442,513 | -0.07(-0.34%) |
Mar 29, 2010 | 21.12 | 21.40 | 21.02 | 21.40 | 1,288,405 | +0.38(+1.78%) |
Mar 26, 2010 | 20.91 | 21.06 | 20.83 | 21.02 | 2,809,134 | +0.15(+0.72%) |
Mar 25, 2010 | 21.01 | 21.12 | 20.85 | 20.87 | 1,520,174 | -0.09(-0.43%) |
Mar 24, 2010 | 21.15 | 21.17 | 20.96 | 20.96 | 1,615,638 | -0.22(-1.03%) |
Mar 23, 2010 | 21.12 | 21.26 | 21.08 | 21.18 | 1,287,537 | +0.04(+0.19%) |
Mar 22, 2010 | 21.09 | 21.14 | 20.92 | 21.14 | 1,450,532 | -0.01(-0.03%) |
Mar 19, 2010 | 21.30 | 21.40 | 21.02 | 21.14 | 1,943,274 | -0.10(-0.45%) |
Mar 18, 2010 | 21.26 | 21.33 | 21.18 | 21.24 | 1,311,615 | +0.02(+0.08%) |
Mar 17, 2010 | 21.13 | 21.36 | 21.09 | 21.22 | 1,201,437 | +0.11(+0.50%) |
Mar 16, 2010 | 20.93 | 21.14 | 20.85 | 21.12 | 964,102 | +0.20(+0.94%) |
Mar 15, 2010 | 20.83 | 20.94 | 20.82 | 20.92 | 1,814,548 | +0.02(+0.11%) |
Mar 12, 2010 | 21.09 | 21.09 | 20.85 | 20.90 | 1,292,246 | -0.09(-0.43%) |
Mar 11, 2010 | 20.81 | 20.99 | 20.75 | 20.99 | 2,056,520 | +0.04(+0.21%) |
Mar 10, 2010 | 21.03 | 21.11 | 20.79 | 20.94 | 1,701,336 | -0.13(-0.64%) |
Mar 09, 2010 | 21.18 | 21.27 | 20.99 | 21.08 | 4,053,831 | -0.12(-0.55%) |
Mar 08, 2010 | 21.28 | 21.29 | 21.16 | 21.19 | 1,225,299 | -0.07(-0.34%) |
Mar 05, 2010 | 21.25 | 21.35 | 21.14 | 21.27 | 1,211,348 | +0.16(+0.77%) |
Mar 04, 2010 | 21.03 | 21.15 | 20.95 | 21.11 | 1,229,697 | +0.08(+0.37%) |
Mar 03, 2010 | 21.02 | 21.27 | 20.98 | 21.03 | 2,167,641 | +0.12(+0.59%) |
Mar 02, 2010 | 20.61 | 21.03 | 20.61 | 20.90 | 3,382,835 | +0.40(+1.94%) |