Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.17 | 22.45 | 22.00 | 22.17 | 6,217,212 | -0.10(-0.45%) |
May 27, 2010 | 21.72 | 22.28 | 21.68 | 22.27 | 5,545,002 | +0.90(+4.20%) |
May 26, 2010 | 21.91 | 21.91 | 21.32 | 21.37 | 138 | -0.22(-1.04%) |
May 25, 2010 | 21.02 | 21.59 | 20.72 | 21.59 | 6,652,329 | +0.14(+0.67%) |
May 24, 2010 | 22.01 | 22.01 | 21.43 | 21.45 | 6,262,632 | -0.50(-2.29%) |
May 21, 2010 | 21.21 | 22.00 | 21.18 | 21.95 | 8,174,491 | +0.34(+1.56%) |
May 20, 2010 | 21.67 | 22.05 | 21.58 | 21.62 | 19,425 | -0.94(-4.17%) |
May 19, 2010 | 22.33 | 22.75 | 22.21 | 22.56 | 7,595,359 | +0.00(+0.00%) |
May 18, 2010 | 23.13 | 23.25 | 22.49 | 22.56 | 406,064 | -0.44(-1.91%) |
May 17, 2010 | 22.90 | 23.08 | 22.56 | 23.00 | 6,389,640 | +0.09(+0.38%) |
May 14, 2010 | 22.91 | 23.28 | 22.73 | 22.91 | 6,515,878 | -0.50(-2.12%) |
May 13, 2010 | 23.78 | 23.78 | 23.39 | 23.41 | 6,050,225 | -0.40(-1.66%) |
May 12, 2010 | 23.66 | 23.87 | 23.63 | 23.80 | 7,190,726 | +0.26(+1.10%) |
May 11, 2010 | 23.82 | 23.90 | 23.48 | 23.54 | 8,478,219 | -0.41(-1.71%) |
May 10, 2010 | 23.79 | 23.97 | 23.65 | 23.95 | 8,729,524 | +1.09(+4.78%) |
May 07, 2010 | 22.93 | 23.48 | 22.67 | 22.86 | 12,454,428 | -0.19(-0.81%) |
May 06, 2010 | 23.39 | 23.75 | 22.29 | 23.05 | 13,683,572 | -0.10(-0.42%) |
May 05, 2010 | 23.47 | 23.69 | 23.11 | 23.14 | 18,237,730 | +0.08(+0.36%) |
May 04, 2010 | 23.49 | 23.50 | 22.94 | 23.06 | 11,711,999 | -0.69(-2.91%) |
May 03, 2010 | 23.69 | 24.02 | 23.62 | 23.75 | 5,320,296 | +0.27(+1.13%) |
Apr 30, 2010 | 23.83 | 24.05 | 23.42 | 23.48 | 8,327,281 | -0.43(-1.80%) |
Apr 29, 2010 | 24.41 | 24.64 | 23.48 | 23.92 | 16,560,267 | -0.36(-1.48%) |
Apr 28, 2010 | 24.13 | 24.58 | 24.08 | 24.28 | 9,215,834 | +0.36(+1.50%) |
Apr 27, 2010 | 24.83 | 24.83 | 23.86 | 23.92 | 10,850,362 | -1.10(-4.40%) |
Apr 26, 2010 | 25.30 | 25.37 | 24.97 | 25.02 | 6,654,714 | -0.28(-1.11%) |
Apr 23, 2010 | 25.14 | 25.34 | 25.02 | 25.30 | 6,693,030 | +0.01(+0.06%) |
Apr 22, 2010 | 24.88 | 25.30 | 24.71 | 25.28 | 6,824,552 | +0.20(+0.80%) |
Apr 21, 2010 | 25.08 | 25.49 | 24.84 | 25.08 | 32,383 | -0.39(-1.52%) |
Apr 20, 2010 | 24.80 | 25.53 | 24.59 | 25.47 | 14,247,285 | +0.89(+3.63%) |
Apr 19, 2010 | 24.17 | 24.66 | 23.80 | 24.58 | 10,707,530 | +0.24(+1.00%) |
Apr 16, 2010 | 24.56 | 24.82 | 24.07 | 24.33 | 12,017,304 | -0.32(-1.31%) |
Apr 15, 2010 | 24.68 | 24.76 | 24.42 | 24.66 | 6,302,547 | -0.02(-0.09%) |
Apr 14, 2010 | 23.91 | 24.79 | 23.87 | 24.68 | 12,180,253 | +0.91(+3.84%) |
Apr 13, 2010 | 23.66 | 23.91 | 23.66 | 23.77 | 5,992,334 | +0.01(+0.06%) |
Apr 12, 2010 | 23.83 | 23.85 | 23.65 | 23.75 | 3,325,422 | +0.05(+0.21%) |
Apr 09, 2010 | 23.84 | 23.96 | 23.58 | 23.70 | 4,236,705 | -0.09(-0.39%) |
Apr 08, 2010 | 23.55 | 23.82 | 23.38 | 23.79 | 6,517,892 | +0.24(+1.01%) |
Apr 07, 2010 | 23.38 | 23.81 | 23.31 | 23.56 | 5,492,626 | +0.11(+0.46%) |
Apr 06, 2010 | 23.42 | 23.54 | 23.27 | 23.45 | 4,209,721 | +0.03(+0.12%) |
Apr 05, 2010 | 23.56 | 23.56 | 23.31 | 23.42 | 3,179,268 | +0.06(+0.28%) |
Apr 01, 2010 | 23.32 | 23.36 | 23.36 | 23.36 | 4,025,170 | +0.13(+0.56%) |
Mar 31, 2010 | 22.97 | 23.25 | 22.90 | 23.23 | 4,970,378 | +0.18(+0.78%) |
Mar 30, 2010 | 23.16 | 23.18 | 22.96 | 23.05 | 3,344,568 | -0.14(-0.62%) |
Mar 29, 2010 | 23.28 | 23.33 | 23.12 | 23.19 | 4,756,843 | +0.04(+0.19%) |
Mar 26, 2010 | 22.77 | 23.35 | 22.76 | 23.15 | 9,236,249 | +0.46(+2.03%) |
Mar 25, 2010 | 22.66 | 22.98 | 22.51 | 22.69 | 7,810,594 | +0.17(+0.73%) |
Mar 24, 2010 | 22.49 | 22.63 | 22.35 | 22.52 | 4,490,519 | -0.08(-0.35%) |
Mar 23, 2010 | 22.33 | 22.60 | 22.26 | 22.60 | 4,068,909 | +0.29(+1.32%) |
Mar 22, 2010 | 22.30 | 22.46 | 22.22 | 22.31 | 7,291,342 | -0.17(-0.74%) |
Mar 19, 2010 | 22.59 | 22.64 | 22.33 | 22.47 | 7,470,471 | -0.09(-0.38%) |
Mar 18, 2010 | 22.49 | 22.59 | 22.28 | 22.56 | 5,781,611 | +0.08(+0.35%) |
Mar 17, 2010 | 22.41 | 22.68 | 22.29 | 22.48 | 8,025,875 | +0.18(+0.81%) |
Mar 16, 2010 | 22.26 | 22.31 | 22.07 | 22.30 | 6,666,992 | +0.06(+0.29%) |
Mar 15, 2010 | 22.14 | 22.25 | 22.13 | 22.23 | 10,165,940 | -0.39(-1.72%) |
Mar 12, 2010 | 22.97 | 23.01 | 22.54 | 22.62 | 5,739,304 | -0.22(-0.98%) |
Mar 11, 2010 | 22.64 | 22.88 | 22.54 | 22.85 | 4,199,747 | +0.13(+0.57%) |
Mar 10, 2010 | 22.75 | 22.82 | 22.53 | 22.72 | 5,975,180 | -0.05(-0.22%) |
Mar 09, 2010 | 22.73 | 22.83 | 22.67 | 22.77 | 5,668,920 | -0.09(-0.38%) |
Mar 08, 2010 | 22.94 | 23.03 | 22.83 | 22.85 | 6,248,739 | -0.11(-0.47%) |
Mar 05, 2010 | 22.96 | 23.04 | 22.74 | 22.96 | 6,954,050 | +0.14(+0.63%) |
Mar 04, 2010 | 22.85 | 22.92 | 22.73 | 22.82 | 8,346,166 | -0.04(-0.16%) |
Mar 03, 2010 | 22.91 | 23.07 | 22.81 | 22.85 | 6,187,974 | -0.02(-0.09%) |
Mar 02, 2010 | 22.62 | 22.99 | 22.59 | 22.87 | 7,660,301 | +0.32(+1.43%) |