Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.63 | 20.97 | 20.23 | 20.37 | 1,379,730 | -0.26(-1.28%) |
May 27, 2010 | 20.55 | 20.83 | 20.17 | 20.63 | 2,081,764 | +0.47(+2.34%) |
May 26, 2010 | 20.35 | 20.67 | 20.09 | 20.16 | 1,252,082 | -0.13(-0.63%) |
May 25, 2010 | 19.70 | 20.34 | 19.11 | 20.29 | 2,045,708 | -0.07(-0.35%) |
May 24, 2010 | 20.31 | 20.78 | 20.27 | 20.36 | 996,434 | +0.07(+0.35%) |
May 21, 2010 | 19.93 | 20.72 | 19.57 | 20.29 | 2,691,909 | -0.08(-0.39%) |
May 20, 2010 | 20.21 | 20.89 | 20.13 | 20.37 | 2,246,239 | -0.96(-4.49%) |
May 19, 2010 | 21.42 | 21.77 | 20.91 | 21.33 | 1,428,681 | -0.14(-0.63%) |
May 18, 2010 | 21.73 | 21.93 | 21.30 | 21.46 | 1,728,399 | -0.02(-0.11%) |
May 17, 2010 | 21.41 | 21.86 | 20.69 | 21.49 | 1,970,909 | -0.02(-0.07%) |
May 14, 2010 | 21.99 | 22.07 | 21.33 | 21.50 | 1,275,764 | -0.62(-2.82%) |
May 13, 2010 | 22.14 | 22.48 | 21.98 | 22.13 | 1,695,815 | -0.20(-0.89%) |
May 12, 2010 | 22.13 | 22.40 | 21.99 | 22.33 | 1,490,126 | +0.34(+1.56%) |
May 11, 2010 | 22.12 | 22.49 | 21.10 | 21.98 | 2,983,520 | +0.89(+4.20%) |
May 10, 2010 | 20.86 | 21.13 | 20.64 | 21.10 | 1,288,703 | +0.97(+4.84%) |
May 07, 2010 | 20.50 | 20.91 | 19.79 | 20.12 | 2,691,553 | -0.55(-2.67%) |
May 06, 2010 | 21.33 | 21.62 | 19.45 | 20.67 | 2,255,310 | -0.71(-3.32%) |
May 05, 2010 | 21.47 | 21.99 | 21.10 | 21.38 | 1,784,820 | -0.20(-0.93%) |
May 04, 2010 | 22.25 | 22.25 | 21.49 | 21.58 | 1,449,062 | -0.88(-3.91%) |
May 03, 2010 | 21.86 | 22.59 | 21.74 | 22.46 | 1,270,280 | +0.76(+3.50%) |
Apr 30, 2010 | 22.52 | 22.65 | 21.70 | 21.70 | 1,893,991 | -0.73(-3.28%) |
Apr 29, 2010 | 22.33 | 22.73 | 22.29 | 22.44 | 2,472,371 | +0.50(+2.29%) |
Apr 28, 2010 | 23.17 | 23.21 | 21.78 | 21.94 | 4,582,078 | -1.66(-7.04%) |
Apr 27, 2010 | 23.70 | 24.54 | 23.50 | 23.60 | 2,979,417 | -0.25(-1.04%) |
Apr 26, 2010 | 23.74 | 24.18 | 23.73 | 23.84 | 2,170,798 | +0.22(+0.95%) |
Apr 23, 2010 | 23.16 | 23.94 | 23.10 | 23.62 | 3,902,614 | -0.71(-2.92%) |
Apr 22, 2010 | 23.13 | 24.56 | 23.11 | 24.33 | 3,733,130 | +1.14(+4.93%) |
Apr 21, 2010 | 22.93 | 23.23 | 22.79 | 23.19 | 1,101,905 | +0.19(+0.83%) |
Apr 20, 2010 | 22.77 | 23.08 | 22.54 | 23.00 | 934,420 | +0.22(+0.98%) |
Apr 19, 2010 | 22.81 | 23.17 | 22.41 | 22.77 | 1,292,384 | -0.18(-0.80%) |
Apr 16, 2010 | 22.88 | 23.13 | 22.66 | 22.96 | 1,634,737 | +0.00(+0.00%) |
Apr 15, 2010 | 23.09 | 23.16 | 22.69 | 22.96 | 1,301,778 | -0.11(-0.48%) |
Apr 14, 2010 | 22.70 | 23.07 | 22.64 | 23.07 | 979,493 | +0.47(+2.09%) |
Apr 13, 2010 | 22.29 | 22.61 | 22.23 | 22.60 | 1,184,134 | -0.07(-0.32%) |
Apr 12, 2010 | 22.61 | 22.93 | 22.49 | 22.67 | 1,242,784 | +0.16(+0.71%) |
Apr 09, 2010 | 22.71 | 22.71 | 22.30 | 22.51 | 1,568,715 | -0.14(-0.60%) |
Apr 08, 2010 | 22.37 | 22.76 | 22.27 | 22.65 | 1,244,293 | +0.20(+0.89%) |
Apr 07, 2010 | 22.16 | 22.52 | 22.10 | 22.45 | 1,707,767 | +0.40(+1.81%) |
Apr 06, 2010 | 21.95 | 22.12 | 21.82 | 22.05 | 1,123,356 | -0.02(-0.07%) |
Apr 05, 2010 | 21.69 | 22.27 | 21.69 | 22.06 | 1,033,011 | +0.38(+1.73%) |
Apr 01, 2010 | 21.62 | 21.69 | 21.69 | 21.69 | 1,068,204 | +0.07(+0.33%) |
Mar 31, 2010 | 21.76 | 22.08 | 21.56 | 21.62 | 1,416,653 | -0.27(-1.24%) |
Mar 30, 2010 | 21.81 | 22.33 | 21.81 | 21.89 | 1,032,188 | +0.08(+0.37%) |
Mar 29, 2010 | 21.88 | 22.11 | 21.61 | 21.81 | 977,742 | -0.02(-0.11%) |
Mar 26, 2010 | 22.17 | 22.22 | 21.74 | 21.83 | 1,948,015 | +0.06(+0.29%) |
Mar 25, 2010 | 22.21 | 22.23 | 21.72 | 21.77 | 1,668,606 | -0.28(-1.27%) |
Mar 24, 2010 | 21.98 | 22.16 | 21.90 | 22.05 | 2,049,157 | -0.05(-0.22%) |
Mar 23, 2010 | 22.13 | 22.18 | 21.91 | 22.10 | 1,895,305 | +0.06(+0.25%) |
Mar 22, 2010 | 21.54 | 22.12 | 21.45 | 22.04 | 1,137,753 | +0.36(+1.66%) |
Mar 19, 2010 | 21.75 | 21.89 | 21.54 | 21.68 | 2,800,720 | +0.03(+0.15%) |
Mar 18, 2010 | 21.47 | 21.68 | 21.42 | 21.65 | 1,612,913 | +0.19(+0.89%) |
Mar 17, 2010 | 21.39 | 21.52 | 21.32 | 21.46 | 1,734,854 | +0.09(+0.41%) |
Mar 16, 2010 | 21.06 | 21.40 | 20.97 | 21.37 | 2,393,766 | -0.02(-0.07%) |
Mar 15, 2010 | 21.19 | 21.61 | 21.18 | 21.38 | 1,962,574 | -0.11(-0.52%) |
Mar 12, 2010 | 21.48 | 21.57 | 21.24 | 21.50 | 2,589,782 | -0.04(-0.19%) |
Mar 11, 2010 | 20.66 | 21.63 | 20.66 | 21.54 | 3,269,301 | +0.74(+3.57%) |
Mar 10, 2010 | 20.49 | 20.82 | 20.36 | 20.79 | 1,517,955 | +0.30(+1.48%) |
Mar 09, 2010 | 20.27 | 20.79 | 20.24 | 20.49 | 2,439,262 | -0.15(-0.73%) |
Mar 08, 2010 | 20.56 | 20.85 | 20.53 | 20.64 | 1,068,803 | +0.10(+0.51%) |
Mar 05, 2010 | 19.91 | 20.54 | 19.87 | 20.54 | 2,165,405 | +0.81(+4.13%) |
Mar 04, 2010 | 19.73 | 19.80 | 19.58 | 19.72 | 1,226,596 | -0.02(-0.08%) |
Mar 03, 2010 | 19.90 | 20.11 | 19.62 | 19.74 | 1,608,790 | -0.06(-0.32%) |
Mar 02, 2010 | 19.39 | 19.85 | 19.39 | 19.80 | 2,080,342 | +0.44(+2.27%) |