Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.22 | 21.40 | 21.02 | 21.22 | 2,480,052 | -0.09(-0.44%) |
May 27, 2010 | 20.98 | 21.31 | 20.92 | 21.31 | 4,051,255 | +0.68(+3.28%) |
May 26, 2010 | 20.91 | 20.96 | 20.59 | 20.64 | 137 | -0.10(-0.49%) |
May 25, 2010 | 20.18 | 20.75 | 20.15 | 20.74 | 5,127,421 | +0.14(+0.67%) |
May 24, 2010 | 20.78 | 20.87 | 20.59 | 20.60 | 2,996,257 | -0.28(-1.33%) |
May 21, 2010 | 20.42 | 20.94 | 20.20 | 20.88 | 6,068,094 | +0.29(+1.42%) |
May 20, 2010 | 20.72 | 20.96 | 20.59 | 20.59 | 5,628,008 | -0.85(-3.94%) |
May 19, 2010 | 21.63 | 21.66 | 21.30 | 21.43 | 3,793,502 | -0.25(-1.14%) |
May 18, 2010 | 22.01 | 22.02 | 21.60 | 21.68 | 411 | -0.03(-0.13%) |
May 17, 2010 | 21.60 | 21.78 | 21.37 | 21.71 | 5,754,089 | +0.15(+0.71%) |
May 14, 2010 | 21.56 | 21.82 | 21.30 | 21.56 | 3,792,019 | -0.38(-1.73%) |
May 13, 2010 | 22.07 | 22.09 | 21.82 | 21.93 | 4,567,505 | -0.19(-0.86%) |
May 12, 2010 | 21.91 | 22.14 | 21.79 | 22.12 | 2,763,417 | +0.27(+1.23%) |
May 11, 2010 | 21.86 | 22.17 | 21.81 | 21.85 | 3,614,791 | -0.01(-0.03%) |
May 10, 2010 | 21.75 | 21.86 | 21.72 | 21.86 | 3,988,368 | +0.77(+3.63%) |
May 07, 2010 | 21.24 | 21.40 | 20.79 | 21.10 | 7,316,255 | -0.12(-0.55%) |
May 06, 2010 | 21.23 | 21.97 | 20.17 | 21.21 | 411 | -0.61(-2.79%) |
May 05, 2010 | 21.91 | 21.98 | 21.61 | 21.82 | 3,178,865 | -0.14(-0.65%) |
May 04, 2010 | 22.82 | 22.82 | 21.86 | 21.96 | 5,610,882 | -1.05(-4.56%) |
May 03, 2010 | 22.73 | 23.03 | 22.60 | 23.01 | 4,949,168 | +0.40(+1.77%) |
Apr 30, 2010 | 22.09 | 22.93 | 22.09 | 22.61 | 7,078,980 | +0.63(+2.85%) |
Apr 29, 2010 | 21.86 | 22.07 | 21.72 | 21.98 | 4,296,858 | +0.27(+1.24%) |
Apr 28, 2010 | 21.71 | 21.86 | 21.56 | 21.72 | 2,564,018 | +0.13(+0.61%) |
Apr 27, 2010 | 22.12 | 22.15 | 21.54 | 21.58 | 5,221,041 | -0.71(-3.17%) |
Apr 26, 2010 | 22.08 | 22.42 | 22.06 | 22.29 | 3,181,644 | +0.23(+1.06%) |
Apr 23, 2010 | 21.99 | 22.24 | 21.85 | 22.06 | 5,255,394 | -0.01(-0.03%) |
Apr 22, 2010 | 22.06 | 22.11 | 21.83 | 22.07 | 3,158,619 | -0.12(-0.53%) |
Apr 21, 2010 | 22.18 | 22.31 | 22.04 | 22.18 | 19,279 | -0.04(-0.16%) |
Apr 20, 2010 | 22.12 | 22.28 | 22.07 | 22.22 | 3,405,571 | +0.15(+0.66%) |
Apr 19, 2010 | 22.12 | 22.19 | 21.80 | 22.07 | 2,642,650 | -0.07(-0.30%) |
Apr 16, 2010 | 22.33 | 22.52 | 22.05 | 22.14 | 4,765,667 | -0.23(-1.01%) |
Apr 15, 2010 | 22.24 | 22.45 | 21.91 | 22.36 | 4,844,319 | +0.42(+1.89%) |
Apr 14, 2010 | 21.87 | 22.03 | 21.69 | 21.95 | 4,682,333 | +0.13(+0.60%) |
Apr 13, 2010 | 21.86 | 21.86 | 21.61 | 21.82 | 2,679,678 | -0.04(-0.17%) |
Apr 12, 2010 | 21.91 | 21.91 | 21.77 | 21.85 | 2,548,241 | +0.03(+0.13%) |
Apr 09, 2010 | 21.78 | 21.82 | 21.64 | 21.82 | 2,345,993 | +0.12(+0.54%) |
Apr 08, 2010 | 21.63 | 21.74 | 21.52 | 21.71 | 2,536,673 | +0.08(+0.37%) |
Apr 07, 2010 | 21.58 | 21.71 | 21.48 | 21.63 | 2,435,365 | -0.05(-0.24%) |
Apr 06, 2010 | 21.43 | 21.69 | 21.34 | 21.68 | 2,345,264 | +0.26(+1.19%) |
Apr 05, 2010 | 21.37 | 21.50 | 21.26 | 21.42 | 2,057,967 | +0.16(+0.75%) |
Apr 01, 2010 | 21.32 | 21.26 | 21.26 | 21.26 | 2,178,796 | +0.12(+0.55%) |
Mar 31, 2010 | 21.18 | 21.25 | 20.98 | 21.15 | 3,165,413 | -0.09(-0.41%) |
Mar 30, 2010 | 21.28 | 21.31 | 21.14 | 21.23 | 2,230,419 | +0.08(+0.38%) |
Mar 29, 2010 | 21.05 | 21.18 | 20.98 | 21.15 | 4,898,141 | +0.18(+0.86%) |
Mar 26, 2010 | 20.83 | 21.02 | 20.76 | 20.97 | 3,743,642 | +0.15(+0.73%) |
Mar 25, 2010 | 20.97 | 21.04 | 20.80 | 20.82 | 3,479,733 | -0.06(-0.28%) |
Mar 24, 2010 | 20.89 | 21.00 | 20.76 | 20.88 | 3,779,092 | -0.03(-0.14%) |
Mar 23, 2010 | 20.68 | 21.00 | 20.62 | 20.91 | 3,381,718 | +0.24(+1.16%) |
Mar 22, 2010 | 20.61 | 20.73 | 20.50 | 20.67 | 3,934,608 | +0.00(+0.00%) |
Mar 19, 2010 | 20.93 | 21.00 | 20.55 | 20.67 | 4,905,535 | -0.22(-1.04%) |
Mar 18, 2010 | 20.94 | 20.97 | 20.81 | 20.89 | 3,384,707 | +0.01(+0.03%) |
Mar 17, 2010 | 20.95 | 21.02 | 20.79 | 20.88 | 3,764,090 | +0.00(+0.00%) |
Mar 16, 2010 | 21.06 | 21.06 | 20.78 | 20.88 | 4,096,651 | -0.14(-0.69%) |
Mar 15, 2010 | 20.89 | 21.04 | 20.76 | 21.02 | 3,290,741 | +0.24(+1.15%) |
Mar 12, 2010 | 20.87 | 21.00 | 20.77 | 20.79 | 3,252,857 | -0.07(-0.31%) |
Mar 11, 2010 | 20.76 | 20.88 | 20.58 | 20.85 | 3,602,710 | +0.06(+0.28%) |
Mar 10, 2010 | 21.04 | 21.08 | 20.62 | 20.79 | 6,050,450 | -0.20(-0.97%) |
Mar 09, 2010 | 21.08 | 21.19 | 20.91 | 21.00 | 3,203,939 | -0.17(-0.82%) |
Mar 08, 2010 | 21.36 | 21.39 | 21.11 | 21.17 | 2,036,613 | -0.20(-0.92%) |
Mar 05, 2010 | 21.21 | 21.39 | 21.14 | 21.36 | 3,782,901 | +0.32(+1.51%) |
Mar 04, 2010 | 21.16 | 21.18 | 20.90 | 21.05 | 2,320,607 | -0.12(-0.55%) |
Mar 03, 2010 | 21.21 | 21.31 | 21.00 | 21.16 | 2,079,862 | -0.06(-0.27%) |
Mar 02, 2010 | 21.02 | 21.24 | 21.00 | 21.22 | 3,263,129 | +0.30(+1.45%) |