Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.78 | 23.79 | 23.55 | 23.78 | 909,540 | +0.03(+0.12%) |
May 27, 2010 | 23.65 | 23.82 | 23.65 | 23.75 | 939,945 | +0.04(+0.16%) |
May 26, 2010 | 23.74 | 23.83 | 23.66 | 23.71 | 2,319,205 | +0.23(+0.99%) |
May 25, 2010 | 23.45 | 23.53 | 23.38 | 23.48 | 1,997,945 | +0.10(+0.44%) |
May 24, 2010 | 23.29 | 23.45 | 23.23 | 23.38 | 1,261,480 | +0.32(+1.37%) |
May 21, 2010 | 23.02 | 23.25 | 22.92 | 23.06 | 1,864,195 | -0.12(-0.50%) |
May 20, 2010 | 23.14 | 23.31 | 23.11 | 23.18 | 3,789,100 | -0.18(-0.75%) |
May 19, 2010 | 23.65 | 23.70 | 23.24 | 23.35 | 2,808,070 | -0.55(-2.32%) |
May 18, 2010 | 23.79 | 24.08 | 23.72 | 23.91 | 500 | +0.02(+0.08%) |
May 17, 2010 | 24.13 | 24.24 | 23.88 | 23.89 | 2,328,515 | -0.21(-0.86%) |
May 14, 2010 | 24.10 | 24.42 | 23.85 | 24.10 | 2,332,715 | -0.04(-0.15%) |
May 13, 2010 | 24.28 | 24.36 | 24.05 | 24.13 | 1,611,405 | -0.16(-0.65%) |
May 12, 2010 | 24.27 | 24.46 | 24.17 | 24.29 | 2,095,195 | +0.15(+0.62%) |
May 11, 2010 | 23.87 | 24.19 | 23.84 | 24.14 | 1,000 | +0.62(+2.64%) |
May 10, 2010 | 23.54 | 23.59 | 23.51 | 23.52 | 3,140,505 | -0.15(-0.64%) |
May 07, 2010 | 23.55 | 23.79 | 23.37 | 23.67 | 3,515,040 | -0.05(-0.22%) |
May 06, 2010 | 23.71 | 23.74 | 23.13 | 23.72 | 4,000 | +0.99(+4.36%) |
May 05, 2010 | 22.86 | 23.06 | 22.73 | 22.73 | 1,694,005 | -0.26(-1.13%) |
May 04, 2010 | 23.30 | 23.30 | 22.86 | 22.99 | 500 | -0.17(-0.75%) |
May 03, 2010 | 23.20 | 23.27 | 23.13 | 23.16 | 806,355 | +0.08(+0.35%) |
Apr 30, 2010 | 23.06 | 23.16 | 23.06 | 23.08 | 1,337,900 | +0.21(+0.94%) |
Apr 29, 2010 | 22.79 | 22.91 | 22.79 | 22.87 | 1,462,935 | -0.00(-0.01%) |
Apr 28, 2010 | 22.83 | 23.01 | 22.75 | 22.87 | 2,243,215 | -0.07(-0.31%) |
Apr 27, 2010 | 22.51 | 22.97 | 22.49 | 22.94 | 3,599,305 | +0.37(+1.66%) |
Apr 26, 2010 | 22.59 | 22.65 | 22.54 | 22.57 | 1,005,665 | -0.08(-0.34%) |
Apr 23, 2010 | 22.27 | 22.67 | 22.24 | 22.65 | 1,233,675 | +0.26(+1.17%) |
Apr 22, 2010 | 22.37 | 22.42 | 22.18 | 22.38 | 1,336,815 | -0.10(-0.44%) |
Apr 21, 2010 | 22.38 | 22.54 | 22.33 | 22.48 | 795,255 | +0.17(+0.78%) |
Apr 20, 2010 | 22.36 | 22.45 | 22.29 | 22.31 | 720 | +0.07(+0.30%) |
Apr 19, 2010 | 22.18 | 22.28 | 22.16 | 22.24 | 473,830 | -0.03(-0.12%) |
Apr 16, 2010 | 22.52 | 22.62 | 22.12 | 22.27 | 2,007,990 | -0.47(-2.08%) |
Apr 15, 2010 | 22.60 | 22.76 | 22.60 | 22.74 | 1,055,675 | +0.12(+0.54%) |
Apr 14, 2010 | 22.66 | 22.75 | 22.57 | 22.62 | 493,035 | +0.07(+0.33%) |
Apr 13, 2010 | 22.64 | 22.64 | 22.43 | 22.55 | 1,340,580 | -0.08(-0.35%) |
Apr 12, 2010 | 22.74 | 22.84 | 22.61 | 22.63 | 768,990 | -0.12(-0.54%) |
Apr 09, 2010 | 22.63 | 22.81 | 22.57 | 22.75 | 690,215 | +0.20(+0.90%) |
Apr 08, 2010 | 22.51 | 22.61 | 22.48 | 22.54 | 511,135 | +0.04(+0.17%) |
Apr 07, 2010 | 22.39 | 22.60 | 22.37 | 22.51 | 774,330 | +0.28(+1.27%) |
Apr 06, 2010 | 22.19 | 22.32 | 22.18 | 22.22 | 1,551,655 | +0.04(+0.18%) |
Apr 05, 2010 | 22.12 | 22.21 | 22.08 | 22.18 | 862,445 | +0.12(+0.53%) |
Apr 01, 2010 | 22.00 | 22.07 | 22.07 | 22.07 | 8,890,000 | +0.26(+1.19%) |
Mar 31, 2010 | 21.91 | 21.91 | 21.79 | 21.81 | 750,455 | +0.20(+0.92%) |
Mar 30, 2010 | 21.73 | 21.73 | 21.60 | 21.61 | 614,090 | -0.16(-0.73%) |
Mar 29, 2010 | 21.79 | 21.84 | 21.70 | 21.77 | 653,330 | +0.04(+0.17%) |
Mar 26, 2010 | 21.44 | 21.75 | 21.38 | 21.73 | 769,800 | +0.36(+1.69%) |
Mar 25, 2010 | 21.42 | 21.46 | 21.32 | 21.37 | 549,505 | +0.08(+0.39%) |
Mar 24, 2010 | 21.40 | 21.42 | 21.26 | 21.28 | 552,290 | -0.39(-1.81%) |
Mar 23, 2010 | 21.52 | 21.71 | 21.48 | 21.68 | 541,360 | +0.11(+0.53%) |
Mar 22, 2010 | 21.47 | 21.61 | 21.40 | 21.56 | 495,490 | -0.11(-0.51%) |
Mar 19, 2010 | 22.07 | 22.07 | 21.59 | 21.67 | 1,146,365 | -0.40(-1.83%) |
Mar 18, 2010 | 22.04 | 22.13 | 21.92 | 22.08 | 376,945 | +0.15(+0.67%) |
Mar 17, 2010 | 22.05 | 22.09 | 21.92 | 21.93 | 462,680 | -0.16(-0.72%) |
Mar 16, 2010 | 22.01 | 22.12 | 21.97 | 22.09 | 803,515 | +0.40(+1.83%) |
Mar 15, 2010 | 21.67 | 21.70 | 21.67 | 21.69 | 377,630 | +0.08(+0.38%) |
Mar 12, 2010 | 21.73 | 21.76 | 21.52 | 21.61 | 638,325 | -0.12(-0.54%) |
Mar 11, 2010 | 21.67 | 21.74 | 21.58 | 21.73 | 1,036,460 | +0.03(+0.13%) |
Mar 10, 2010 | 21.99 | 22.10 | 21.63 | 21.70 | 618,840 | -0.26(-1.17%) |
Mar 09, 2010 | 21.85 | 22.04 | 21.83 | 21.96 | 503,880 | -0.03(-0.15%) |
Mar 08, 2010 | 22.26 | 22.27 | 21.92 | 21.99 | 683,560 | -0.19(-0.85%) |
Mar 05, 2010 | 22.25 | 22.35 | 22.18 | 22.18 | 356,755 | -0.01(-0.05%) |
Mar 04, 2010 | 22.26 | 22.28 | 22.06 | 22.19 | 614,040 | -0.15(-0.65%) |
Mar 03, 2010 | 22.32 | 22.45 | 22.26 | 22.34 | 574,705 | +0.12(+0.52%) |
Mar 02, 2010 | 21.99 | 22.30 | 21.98 | 22.22 | 645,355 | +0.32(+1.48%) |