Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.18 | 22.46 | 22.01 | 22.18 | 6,213,816 | -0.10(-0.46%) |
May 27, 2010 | 21.74 | 22.29 | 21.69 | 22.28 | 5,541,973 | +0.90(+4.20%) |
May 26, 2010 | 21.92 | 21.92 | 21.33 | 21.38 | 138 | -0.22(-1.04%) |
May 25, 2010 | 21.03 | 21.61 | 20.74 | 21.61 | 6,648,694 | +0.14(+0.67%) |
May 24, 2010 | 22.02 | 22.02 | 21.44 | 21.46 | 6,259,210 | -0.50(-2.29%) |
May 21, 2010 | 21.22 | 22.01 | 21.20 | 21.97 | 8,170,025 | +0.34(+1.56%) |
May 20, 2010 | 21.69 | 22.07 | 21.59 | 21.63 | 19,414 | -0.94(-4.17%) |
May 19, 2010 | 22.35 | 22.76 | 22.22 | 22.57 | 7,591,209 | +0.00(+0.00%) |
May 18, 2010 | 23.15 | 23.26 | 22.50 | 22.57 | 405,842 | -0.44(-1.91%) |
May 17, 2010 | 22.92 | 23.09 | 22.57 | 23.01 | 6,386,149 | +0.09(+0.38%) |
May 14, 2010 | 22.92 | 23.29 | 22.74 | 22.92 | 6,512,318 | -0.50(-2.12%) |
May 13, 2010 | 23.79 | 23.79 | 23.40 | 23.42 | 6,046,919 | -0.40(-1.66%) |
May 12, 2010 | 23.68 | 23.88 | 23.64 | 23.81 | 7,186,797 | +0.26(+1.10%) |
May 11, 2010 | 23.83 | 23.91 | 23.49 | 23.56 | 8,473,587 | -0.41(-1.71%) |
May 10, 2010 | 23.80 | 23.99 | 23.66 | 23.97 | 8,724,754 | +1.09(+4.78%) |
May 07, 2010 | 22.94 | 23.49 | 22.68 | 22.87 | 12,447,623 | -0.19(-0.81%) |
May 06, 2010 | 23.41 | 23.76 | 22.30 | 23.06 | 13,676,095 | -0.10(-0.42%) |
May 05, 2010 | 23.48 | 23.70 | 23.13 | 23.16 | 18,227,766 | +0.08(+0.36%) |
May 04, 2010 | 23.50 | 23.51 | 22.95 | 23.07 | 11,705,600 | -0.69(-2.91%) |
May 03, 2010 | 23.71 | 24.03 | 23.63 | 23.76 | 5,317,389 | +0.27(+1.13%) |
Apr 30, 2010 | 23.84 | 24.06 | 23.43 | 23.50 | 8,322,731 | -0.43(-1.80%) |
Apr 29, 2010 | 24.42 | 24.66 | 23.50 | 23.93 | 16,551,219 | -0.36(-1.48%) |
Apr 28, 2010 | 24.14 | 24.59 | 24.09 | 24.29 | 9,210,799 | +0.36(+1.50%) |
Apr 27, 2010 | 24.84 | 24.84 | 23.87 | 23.93 | 10,844,434 | -1.10(-4.40%) |
Apr 26, 2010 | 25.31 | 25.38 | 24.99 | 25.03 | 6,651,078 | -0.28(-1.11%) |
Apr 23, 2010 | 25.15 | 25.35 | 25.03 | 25.31 | 6,689,373 | +0.01(+0.06%) |
Apr 22, 2010 | 24.89 | 25.31 | 24.72 | 25.30 | 6,820,823 | +0.20(+0.80%) |
Apr 21, 2010 | 25.09 | 25.50 | 24.86 | 25.09 | 32,365 | -0.39(-1.52%) |
Apr 20, 2010 | 24.81 | 25.54 | 24.61 | 25.48 | 14,239,501 | +0.89(+3.63%) |
Apr 19, 2010 | 24.18 | 24.68 | 23.81 | 24.59 | 10,701,680 | +0.24(+1.00%) |
Apr 16, 2010 | 24.57 | 24.83 | 24.09 | 24.35 | 12,010,738 | -0.32(-1.31%) |
Apr 15, 2010 | 24.69 | 24.77 | 24.43 | 24.67 | 6,299,104 | -0.02(-0.09%) |
Apr 14, 2010 | 23.92 | 24.80 | 23.88 | 24.69 | 12,173,598 | +0.91(+3.84%) |
Apr 13, 2010 | 23.68 | 23.92 | 23.68 | 23.78 | 5,989,060 | +0.01(+0.06%) |
Apr 12, 2010 | 23.84 | 23.86 | 23.66 | 23.76 | 3,323,605 | +0.05(+0.21%) |
Apr 09, 2010 | 23.85 | 23.97 | 23.59 | 23.71 | 4,234,390 | -0.09(-0.39%) |
Apr 08, 2010 | 23.56 | 23.83 | 23.40 | 23.81 | 6,514,331 | +0.24(+1.01%) |
Apr 07, 2010 | 23.39 | 23.82 | 23.33 | 23.57 | 5,489,625 | +0.11(+0.46%) |
Apr 06, 2010 | 23.43 | 23.55 | 23.28 | 23.46 | 4,207,421 | +0.03(+0.12%) |
Apr 05, 2010 | 23.57 | 23.57 | 23.32 | 23.43 | 3,177,531 | +0.06(+0.28%) |
Apr 01, 2010 | 23.33 | 23.37 | 23.37 | 23.37 | 4,022,971 | +0.13(+0.56%) |
Mar 31, 2010 | 22.98 | 23.27 | 22.92 | 23.24 | 4,967,662 | +0.18(+0.78%) |
Mar 30, 2010 | 23.17 | 23.20 | 22.97 | 23.06 | 3,342,740 | -0.14(-0.62%) |
Mar 29, 2010 | 23.29 | 23.35 | 23.13 | 23.20 | 4,754,244 | +0.04(+0.19%) |
Mar 26, 2010 | 22.78 | 23.36 | 22.77 | 23.16 | 9,231,203 | +0.46(+2.03%) |
Mar 25, 2010 | 22.67 | 22.99 | 22.53 | 22.70 | 7,806,327 | +0.17(+0.73%) |
Mar 24, 2010 | 22.50 | 22.64 | 22.36 | 22.53 | 4,488,066 | -0.08(-0.35%) |
Mar 23, 2010 | 22.35 | 22.61 | 22.27 | 22.61 | 4,066,686 | +0.29(+1.32%) |
Mar 22, 2010 | 22.31 | 22.47 | 22.23 | 22.32 | 7,287,359 | -0.17(-0.74%) |
Mar 19, 2010 | 22.61 | 22.65 | 22.35 | 22.48 | 7,466,389 | -0.09(-0.38%) |
Mar 18, 2010 | 22.50 | 22.61 | 22.29 | 22.57 | 5,778,452 | +0.08(+0.35%) |
Mar 17, 2010 | 22.43 | 22.69 | 22.30 | 22.49 | 8,021,490 | +0.18(+0.81%) |
Mar 16, 2010 | 22.27 | 22.32 | 22.08 | 22.31 | 6,663,350 | +0.06(+0.29%) |
Mar 15, 2010 | 22.15 | 22.26 | 22.15 | 22.25 | 10,160,386 | -0.39(-1.72%) |
Mar 12, 2010 | 22.99 | 23.02 | 22.56 | 22.63 | 5,736,168 | -0.22(-0.98%) |
Mar 11, 2010 | 22.66 | 22.89 | 22.56 | 22.86 | 4,197,453 | +0.13(+0.57%) |
Mar 10, 2010 | 22.76 | 22.84 | 22.54 | 22.73 | 5,971,916 | -0.05(-0.22%) |
Mar 09, 2010 | 22.74 | 22.84 | 22.68 | 22.78 | 5,665,823 | -0.09(-0.37%) |
Mar 08, 2010 | 22.95 | 23.04 | 22.84 | 22.86 | 6,245,325 | -0.11(-0.47%) |
Mar 05, 2010 | 22.97 | 23.05 | 22.76 | 22.97 | 6,950,251 | +0.14(+0.63%) |
Mar 04, 2010 | 22.86 | 22.94 | 22.74 | 22.83 | 8,341,607 | -0.04(-0.16%) |
Mar 03, 2010 | 22.92 | 23.09 | 22.82 | 22.86 | 6,184,593 | -0.02(-0.09%) |
Mar 02, 2010 | 22.63 | 23.00 | 22.60 | 22.89 | 7,656,117 | +0.32(+1.43%) |