Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.56 | 20.96 | 20.43 | 20.56 | 1,010,799 | -0.34(-1.63%) |
May 27, 2010 | 20.87 | 21.05 | 20.58 | 20.90 | 907,020 | +0.37(+1.80%) |
May 26, 2010 | 20.53 | 20.98 | 20.28 | 20.53 | 2,686 | +0.24(+1.20%) |
May 25, 2010 | 20.19 | 20.30 | 19.90 | 20.29 | 1,991,328 | -0.40(-1.92%) |
May 24, 2010 | 21.26 | 21.39 | 20.68 | 20.68 | 642,427 | -0.69(-3.25%) |
May 21, 2010 | 20.65 | 21.39 | 20.55 | 21.38 | 1,506,040 | +0.48(+2.31%) |
May 20, 2010 | 20.89 | 21.30 | 20.83 | 20.90 | 1,601,107 | -0.98(-4.47%) |
May 19, 2010 | 21.89 | 22.35 | 21.61 | 21.87 | 715,270 | -0.13(-0.61%) |
May 18, 2010 | 22.52 | 22.60 | 21.99 | 22.01 | 2,464 | -0.30(-1.35%) |
May 17, 2010 | 22.43 | 22.58 | 21.92 | 22.31 | 709,606 | +0.01(+0.04%) |
May 14, 2010 | 22.30 | 22.53 | 22.10 | 22.30 | 598,189 | -0.30(-1.35%) |
May 13, 2010 | 22.55 | 22.78 | 22.53 | 22.60 | 511,157 | -0.01(-0.04%) |
May 12, 2010 | 22.66 | 22.75 | 22.52 | 22.61 | 605,521 | -0.05(-0.21%) |
May 11, 2010 | 22.83 | 23.01 | 22.56 | 22.66 | 656,904 | +0.08(+0.34%) |
May 10, 2010 | 22.33 | 22.62 | 22.29 | 22.58 | 1,355,819 | +1.01(+4.66%) |
May 07, 2010 | 22.51 | 22.67 | 21.48 | 21.58 | 1,877,831 | -0.96(-4.25%) |
May 06, 2010 | 23.08 | 23.18 | 21.63 | 22.53 | 1,480,472 | -0.84(-3.58%) |
May 05, 2010 | 23.27 | 23.37 | 23.08 | 23.37 | 865,109 | -0.04(-0.16%) |
May 04, 2010 | 23.72 | 23.85 | 23.29 | 23.41 | 1,066,572 | -0.63(-2.62%) |
May 03, 2010 | 23.41 | 24.14 | 23.31 | 24.04 | 2,261,218 | +0.77(+3.33%) |
Apr 30, 2010 | 23.01 | 23.40 | 22.80 | 23.26 | 2,349,423 | +0.29(+1.25%) |
Apr 29, 2010 | 22.45 | 22.98 | 22.45 | 22.97 | 1,141,882 | +0.32(+1.43%) |
Apr 28, 2010 | 22.68 | 22.68 | 22.35 | 22.65 | 748,077 | +0.17(+0.76%) |
Apr 27, 2010 | 22.08 | 23.03 | 22.01 | 22.48 | 1,586,435 | +0.40(+1.82%) |
Apr 26, 2010 | 22.03 | 22.09 | 21.50 | 22.08 | 2,596,022 | -0.54(-2.39%) |
Apr 23, 2010 | 22.65 | 22.75 | 22.46 | 22.62 | 542,263 | -0.04(-0.16%) |
Apr 22, 2010 | 22.10 | 22.68 | 22.05 | 22.65 | 514,632 | +0.34(+1.53%) |
Apr 21, 2010 | 22.30 | 22.32 | 22.05 | 22.31 | 424,056 | +0.05(+0.24%) |
Apr 20, 2010 | 22.31 | 22.37 | 22.20 | 22.26 | 603,779 | +0.01(+0.05%) |
Apr 19, 2010 | 21.98 | 22.33 | 21.98 | 22.25 | 644,623 | +0.11(+0.51%) |
Apr 16, 2010 | 22.23 | 22.36 | 21.97 | 22.13 | 1,022,824 | -0.07(-0.33%) |
Apr 15, 2010 | 21.91 | 22.25 | 21.90 | 22.21 | 487,287 | +0.34(+1.56%) |
Apr 14, 2010 | 21.62 | 21.94 | 21.61 | 21.87 | 573,873 | +0.32(+1.51%) |
Apr 13, 2010 | 21.37 | 21.59 | 21.28 | 21.54 | 385,395 | +0.17(+0.78%) |
Apr 12, 2010 | 21.48 | 21.53 | 21.33 | 21.37 | 717,910 | -0.04(-0.17%) |
Apr 09, 2010 | 21.25 | 21.43 | 21.16 | 21.41 | 936,012 | +0.22(+1.03%) |
Apr 08, 2010 | 21.02 | 21.20 | 20.93 | 21.19 | 1,081,279 | +0.09(+0.44%) |
Apr 07, 2010 | 21.10 | 21.23 | 21.05 | 21.10 | 1,207,997 | -0.02(-0.12%) |
Apr 06, 2010 | 21.41 | 21.41 | 21.09 | 21.12 | 756,348 | -0.36(-1.66%) |
Apr 05, 2010 | 21.64 | 21.69 | 21.39 | 21.48 | 1,163,224 | -0.43(-1.94%) |
Apr 01, 2010 | 21.91 | 21.91 | 21.91 | 21.91 | 838,722 | +0.10(+0.45%) |
Mar 31, 2010 | 21.63 | 21.85 | 21.62 | 21.81 | 716,532 | +0.08(+0.35%) |
Mar 30, 2010 | 21.41 | 21.76 | 21.18 | 21.73 | 871,532 | +0.39(+1.81%) |
Mar 29, 2010 | 21.86 | 21.86 | 21.15 | 21.35 | 877,427 | -0.50(-2.27%) |
Mar 26, 2010 | 22.23 | 22.32 | 21.77 | 21.84 | 635,723 | -0.37(-1.66%) |
Mar 25, 2010 | 22.37 | 22.56 | 22.20 | 22.21 | 278,994 | -0.07(-0.33%) |
Mar 24, 2010 | 22.40 | 22.50 | 22.27 | 22.28 | 297,585 | -0.19(-0.87%) |
Mar 23, 2010 | 22.52 | 22.56 | 22.32 | 22.48 | 308,671 | -0.05(-0.23%) |
Mar 22, 2010 | 22.41 | 22.58 | 22.40 | 22.53 | 334,276 | -0.05(-0.23%) |
Mar 19, 2010 | 22.68 | 22.70 | 22.50 | 22.58 | 793,321 | -0.02(-0.07%) |
Mar 18, 2010 | 22.53 | 22.66 | 22.49 | 22.60 | 379,140 | +0.01(+0.04%) |
Mar 17, 2010 | 22.32 | 22.63 | 22.22 | 22.59 | 797,168 | +0.25(+1.11%) |
Mar 16, 2010 | 22.34 | 22.37 | 22.25 | 22.34 | 422,079 | -0.01(-0.04%) |
Mar 15, 2010 | 22.35 | 22.39 | 22.32 | 22.35 | 481,998 | -0.12(-0.52%) |
Mar 12, 2010 | 22.73 | 22.73 | 22.40 | 22.47 | 222,447 | -0.24(-1.07%) |
Mar 11, 2010 | 22.40 | 22.74 | 22.40 | 22.71 | 335,272 | +0.18(+0.79%) |
Mar 10, 2010 | 22.62 | 22.80 | 22.43 | 22.53 | 365,624 | -0.04(-0.20%) |
Mar 09, 2010 | 22.57 | 22.72 | 22.49 | 22.58 | 442,667 | -0.00(-0.02%) |
Mar 08, 2010 | 22.51 | 22.66 | 22.48 | 22.58 | 444,798 | -0.02(-0.09%) |
Mar 05, 2010 | 22.47 | 22.61 | 22.39 | 22.60 | 684,679 | +0.19(+0.83%) |
Mar 04, 2010 | 22.36 | 22.54 | 22.35 | 22.42 | 448,670 | +0.04(+0.18%) |
Mar 03, 2010 | 22.58 | 22.58 | 22.27 | 22.38 | 715,733 | -0.09(-0.42%) |
Mar 02, 2010 | 22.31 | 22.54 | 22.30 | 22.47 | 481,054 | +0.15(+0.67%) |