Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.43 | 22.78 | 22.35 | 22.43 | 1,522,776 | -0.36(-1.58%) |
May 27, 2010 | 22.42 | 22.81 | 22.34 | 22.79 | 1,476,909 | +0.76(+3.44%) |
May 26, 2010 | 22.27 | 22.49 | 21.95 | 22.03 | 2,201,101 | -0.11(-0.49%) |
May 25, 2010 | 21.51 | 22.17 | 21.26 | 22.14 | 4,013 | +0.18(+0.82%) |
May 24, 2010 | 22.34 | 22.46 | 21.95 | 21.96 | 1,704,934 | -0.54(-2.40%) |
May 21, 2010 | 22.09 | 22.52 | 21.77 | 22.50 | 2,658,597 | +0.23(+1.02%) |
May 20, 2010 | 22.39 | 22.77 | 22.23 | 22.27 | 2,796,422 | -0.77(-3.33%) |
May 19, 2010 | 23.16 | 23.42 | 22.74 | 23.04 | 2,474,639 | -0.18(-0.77%) |
May 18, 2010 | 23.09 | 23.74 | 23.00 | 23.22 | 5,814 | +0.52(+2.31%) |
May 17, 2010 | 22.56 | 23.21 | 22.25 | 22.70 | 3,619,715 | +0.49(+2.22%) |
May 14, 2010 | 22.20 | 22.34 | 21.97 | 22.20 | 1,904,033 | -0.21(-0.94%) |
May 13, 2010 | 22.22 | 22.45 | 21.96 | 22.41 | 2,790,820 | +0.25(+1.13%) |
May 12, 2010 | 22.11 | 22.19 | 21.88 | 22.16 | 1,188,171 | +0.17(+0.78%) |
May 11, 2010 | 22.10 | 22.22 | 21.95 | 21.99 | 4,893 | -0.18(-0.80%) |
May 10, 2010 | 22.02 | 22.17 | 21.92 | 22.17 | 1,530,416 | +0.68(+3.18%) |
May 07, 2010 | 22.09 | 22.21 | 21.37 | 21.49 | 2,978,235 | -0.58(-2.64%) |
May 06, 2010 | 22.07 | 22.85 | 19.78 | 22.07 | 257 | -0.49(-2.18%) |
May 05, 2010 | 22.82 | 22.92 | 22.51 | 22.56 | 2,280,688 | -0.42(-1.84%) |
May 04, 2010 | 23.33 | 23.42 | 22.88 | 22.99 | 1,692,222 | -0.52(-2.21%) |
May 03, 2010 | 23.63 | 23.66 | 23.30 | 23.51 | 1,228,287 | -0.09(-0.36%) |
Apr 30, 2010 | 24.41 | 24.42 | 23.54 | 23.59 | 2,046,256 | -0.75(-3.09%) |
Apr 29, 2010 | 24.01 | 24.66 | 23.95 | 24.34 | 1,540,099 | +0.43(+1.82%) |
Apr 28, 2010 | 23.87 | 24.06 | 23.72 | 23.91 | 934,953 | +0.14(+0.59%) |
Apr 27, 2010 | 24.20 | 24.32 | 23.72 | 23.77 | 988,389 | -0.53(-2.17%) |
Apr 26, 2010 | 24.53 | 24.67 | 24.29 | 24.30 | 803,520 | -0.19(-0.79%) |
Apr 23, 2010 | 24.27 | 24.51 | 24.17 | 24.49 | 623,098 | +0.26(+1.06%) |
Apr 22, 2010 | 23.91 | 24.31 | 23.74 | 24.24 | 852,972 | +0.13(+0.55%) |
Apr 21, 2010 | 24.10 | 24.14 | 23.89 | 24.10 | 7,937 | +0.15(+0.62%) |
Apr 20, 2010 | 23.91 | 24.01 | 23.80 | 23.96 | 792 | +0.16(+0.68%) |
Apr 19, 2010 | 23.67 | 23.86 | 23.59 | 23.79 | 937,759 | -0.01(-0.03%) |
Apr 16, 2010 | 23.79 | 24.02 | 23.58 | 23.80 | 1,920,461 | +0.00(+0.00%) |
Apr 15, 2010 | 23.42 | 23.93 | 23.40 | 23.80 | 1,251,472 | +0.31(+1.32%) |
Apr 14, 2010 | 23.28 | 23.54 | 23.27 | 23.49 | 764,582 | +0.22(+0.93%) |
Apr 13, 2010 | 23.03 | 23.30 | 22.91 | 23.27 | 784,241 | +0.26(+1.15%) |
Apr 12, 2010 | 23.25 | 23.25 | 22.96 | 23.01 | 862,780 | -0.17(-0.74%) |
Apr 09, 2010 | 22.76 | 23.18 | 22.74 | 23.18 | 1,547,863 | +0.50(+2.19%) |
Apr 08, 2010 | 22.79 | 22.87 | 22.61 | 22.68 | 1,118,912 | -0.22(-0.98%) |
Apr 07, 2010 | 23.10 | 23.17 | 22.89 | 22.91 | 1,031,386 | -0.27(-1.17%) |
Apr 06, 2010 | 23.23 | 23.27 | 23.00 | 23.18 | 860,943 | +0.01(+0.03%) |
Apr 05, 2010 | 23.06 | 23.40 | 23.04 | 23.17 | 736,479 | +0.12(+0.50%) |
Apr 01, 2010 | 22.71 | 23.06 | 23.06 | 23.06 | 1,331,561 | +0.78(+3.48%) |
Mar 31, 2010 | 22.36 | 22.43 | 22.21 | 22.28 | 1,398,864 | -0.11(-0.49%) |
Mar 30, 2010 | 22.76 | 22.81 | 22.39 | 22.39 | 996,135 | -0.31(-1.37%) |
Mar 29, 2010 | 22.71 | 22.92 | 22.61 | 22.70 | 755,283 | +0.02(+0.07%) |
Mar 26, 2010 | 22.66 | 22.72 | 22.41 | 22.68 | 1,450,090 | +0.03(+0.14%) |
Mar 25, 2010 | 23.16 | 23.21 | 22.65 | 22.65 | 688,927 | -0.38(-1.65%) |
Mar 24, 2010 | 23.16 | 23.20 | 22.99 | 23.03 | 586,717 | -0.24(-1.03%) |
Mar 23, 2010 | 23.23 | 23.34 | 23.03 | 23.27 | 665,660 | +0.12(+0.50%) |
Mar 22, 2010 | 22.55 | 23.16 | 22.51 | 23.16 | 920,835 | +0.54(+2.40%) |
Mar 19, 2010 | 22.98 | 23.13 | 22.58 | 22.61 | 1,290,003 | -0.35(-1.52%) |
Mar 18, 2010 | 23.22 | 23.23 | 22.85 | 22.96 | 782,185 | -0.29(-1.27%) |
Mar 17, 2010 | 23.14 | 23.37 | 23.09 | 23.26 | 855,301 | +0.11(+0.47%) |
Mar 16, 2010 | 23.13 | 23.18 | 22.89 | 23.15 | 1,043,372 | +0.12(+0.54%) |
Mar 15, 2010 | 22.92 | 23.08 | 22.89 | 23.03 | 753,804 | +0.14(+0.61%) |
Mar 12, 2010 | 22.82 | 22.94 | 22.69 | 22.89 | 550,570 | +0.12(+0.55%) |
Mar 11, 2010 | 22.65 | 22.76 | 22.50 | 22.76 | 568,149 | +0.15(+0.65%) |
Mar 10, 2010 | 22.85 | 22.85 | 22.52 | 22.61 | 1,124,073 | -0.20(-0.88%) |
Mar 09, 2010 | 23.00 | 23.01 | 22.69 | 22.82 | 1,534,971 | -0.22(-0.94%) |
Mar 08, 2010 | 22.92 | 23.08 | 22.82 | 23.03 | 958,497 | +0.18(+0.78%) |
Mar 05, 2010 | 22.51 | 22.87 | 22.46 | 22.85 | 1,516,359 | +0.43(+1.90%) |
Mar 04, 2010 | 22.76 | 22.91 | 22.27 | 22.43 | 1,730,045 | -0.33(-1.47%) |
Mar 03, 2010 | 22.87 | 22.99 | 22.68 | 22.76 | 1,259,454 | -0.10(-0.44%) |
Mar 02, 2010 | 23.01 | 23.06 | 22.78 | 22.86 | 1,708,191 | -0.11(-0.47%) |