Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.02 | 20.23 | 19.76 | 20.02 | 4,142,743 | +0.15(+0.77%) |
May 27, 2010 | 19.55 | 19.91 | 19.22 | 19.87 | 3,206,960 | +0.77(+4.04%) |
May 26, 2010 | 19.11 | 19.44 | 19.00 | 19.10 | 3,941,642 | +0.28(+1.47%) |
May 25, 2010 | 18.46 | 18.85 | 18.29 | 18.82 | 3,779,988 | -0.17(-0.91%) |
May 24, 2010 | 19.53 | 19.65 | 18.96 | 19.00 | 2,307,555 | -0.60(-3.05%) |
May 21, 2010 | 18.91 | 19.61 | 18.72 | 19.59 | 3,588,748 | +0.33(+1.72%) |
May 20, 2010 | 19.29 | 19.66 | 19.24 | 19.26 | 3,403,479 | -0.96(-4.73%) |
May 19, 2010 | 20.49 | 20.69 | 19.93 | 20.22 | 3,798,522 | -0.48(-2.32%) |
May 18, 2010 | 21.19 | 21.50 | 20.61 | 20.70 | 3,830,271 | -0.35(-1.65%) |
May 17, 2010 | 21.71 | 21.80 | 20.81 | 21.05 | 3,146,725 | -0.56(-2.58%) |
May 14, 2010 | 21.60 | 21.68 | 21.22 | 21.60 | 3,024,602 | -0.19(-0.87%) |
May 13, 2010 | 21.85 | 22.13 | 21.73 | 21.79 | 1,499,813 | -0.13(-0.61%) |
May 12, 2010 | 21.56 | 22.07 | 21.56 | 21.92 | 2,137,397 | +0.40(+1.85%) |
May 11, 2010 | 21.96 | 22.04 | 21.50 | 21.53 | 4,447,793 | +0.01(+0.02%) |
May 10, 2010 | 21.09 | 21.57 | 21.04 | 21.52 | 4,351,533 | +1.20(+5.88%) |
May 07, 2010 | 20.75 | 20.93 | 20.07 | 20.33 | 3,032,293 | +0.15(+0.73%) |
May 06, 2010 | 21.51 | 21.61 | 19.56 | 20.18 | 195 | -1.66(-7.62%) |
May 05, 2010 | 22.01 | 22.14 | 21.59 | 21.84 | 2,795,782 | -0.58(-2.60%) |
May 04, 2010 | 22.40 | 22.61 | 22.20 | 22.43 | 2,028,930 | -0.31(-1.37%) |
May 03, 2010 | 22.41 | 22.84 | 22.26 | 22.74 | 2,261,748 | +0.52(+2.32%) |
Apr 30, 2010 | 22.42 | 22.56 | 22.18 | 22.22 | 2,127,815 | -0.15(-0.69%) |
Apr 29, 2010 | 22.92 | 22.98 | 22.11 | 22.37 | 2,502,449 | -0.34(-1.51%) |
Apr 28, 2010 | 23.36 | 23.36 | 22.28 | 22.72 | 3,027,414 | +0.35(+1.55%) |
Apr 27, 2010 | 23.14 | 23.16 | 22.28 | 22.37 | 2,466,033 | -0.94(-4.03%) |
Apr 26, 2010 | 23.30 | 23.53 | 23.25 | 23.31 | 3,436,938 | +0.01(+0.04%) |
Apr 23, 2010 | 22.61 | 23.34 | 22.51 | 23.30 | 3,856,446 | +0.63(+2.80%) |
Apr 22, 2010 | 22.27 | 22.78 | 22.08 | 22.67 | 2,855,187 | +0.36(+1.60%) |
Apr 21, 2010 | 22.45 | 22.46 | 22.13 | 22.31 | 12,408 | -0.16(-0.73%) |
Apr 20, 2010 | 22.39 | 22.52 | 22.29 | 22.47 | 1,909,122 | +0.15(+0.69%) |
Apr 19, 2010 | 22.22 | 22.32 | 21.98 | 22.32 | 1,583,786 | -0.04(-0.18%) |
Apr 16, 2010 | 22.76 | 22.80 | 22.16 | 22.36 | 2,729,478 | -0.46(-2.02%) |
Apr 15, 2010 | 22.84 | 22.99 | 22.79 | 22.82 | 2,305,291 | -0.11(-0.47%) |
Apr 14, 2010 | 22.83 | 23.03 | 22.81 | 22.93 | 2,628,846 | +0.10(+0.43%) |
Apr 13, 2010 | 22.91 | 23.02 | 22.70 | 22.83 | 3,585,438 | -0.12(-0.51%) |
Apr 12, 2010 | 22.84 | 23.04 | 22.84 | 22.95 | 3,998,544 | +0.05(+0.22%) |
Apr 09, 2010 | 22.92 | 22.98 | 22.44 | 22.90 | 4,634,976 | +0.70(+3.15%) |
Apr 08, 2010 | 22.08 | 22.24 | 21.85 | 22.20 | 2,262,449 | +0.02(+0.07%) |
Apr 07, 2010 | 22.08 | 22.25 | 21.94 | 22.18 | 4,989,303 | +0.01(+0.05%) |
Apr 06, 2010 | 21.98 | 22.30 | 21.93 | 22.17 | 3,831,322 | +0.54(+2.50%) |
Apr 05, 2010 | 21.51 | 22.11 | 21.51 | 21.63 | 3,707,975 | +0.13(+0.59%) |
Apr 01, 2010 | 21.13 | 21.50 | 21.50 | 21.50 | 3,942,664 | +0.55(+2.63%) |
Mar 31, 2010 | 20.96 | 21.15 | 20.83 | 20.95 | 6,814,063 | -0.06(-0.27%) |
Mar 30, 2010 | 21.02 | 21.08 | 20.85 | 21.01 | 2,659,790 | -0.05(-0.24%) |
Mar 29, 2010 | 20.68 | 21.08 | 20.59 | 21.06 | 3,182,962 | +0.47(+2.28%) |
Mar 26, 2010 | 20.94 | 20.94 | 20.33 | 20.59 | 5,425,846 | -0.27(-1.27%) |
Mar 25, 2010 | 21.30 | 21.41 | 20.82 | 20.85 | 4,743,879 | -0.36(-1.69%) |
Mar 24, 2010 | 21.25 | 21.34 | 21.09 | 21.21 | 2,498,991 | -0.11(-0.53%) |
Mar 23, 2010 | 21.14 | 21.38 | 20.97 | 21.32 | 2,685,585 | +0.20(+0.97%) |
Mar 22, 2010 | 21.18 | 21.18 | 20.88 | 21.12 | 4,250,210 | -0.20(-0.93%) |
Mar 19, 2010 | 21.86 | 21.95 | 21.07 | 21.32 | 6,046,918 | -0.53(-2.43%) |
Mar 18, 2010 | 22.23 | 22.33 | 21.62 | 21.85 | 5,978,077 | -0.44(-1.97%) |
Mar 17, 2010 | 22.35 | 22.48 | 22.20 | 22.29 | 2,834,504 | -0.04(-0.18%) |
Mar 16, 2010 | 22.27 | 22.35 | 22.15 | 22.33 | 3,327,802 | +0.10(+0.46%) |
Mar 15, 2010 | 22.43 | 22.46 | 21.78 | 22.23 | 4,837,298 | -0.20(-0.91%) |
Mar 12, 2010 | 22.52 | 22.60 | 22.30 | 22.43 | 6,745,549 | +0.04(+0.18%) |
Mar 11, 2010 | 22.48 | 22.61 | 22.30 | 22.39 | 19,960,504 | -0.44(-1.92%) |
Mar 10, 2010 | 22.71 | 23.42 | 22.64 | 22.83 | 7,806,086 | -1.37(-5.68%) |
Mar 09, 2010 | 23.98 | 24.22 | 23.90 | 24.20 | 2,275,781 | +0.14(+0.57%) |
Mar 08, 2010 | 24.11 | 24.20 | 23.99 | 24.07 | 2,225,132 | -0.12(-0.49%) |
Mar 05, 2010 | 23.69 | 24.23 | 23.65 | 24.18 | 2,439,518 | +0.67(+2.87%) |
Mar 04, 2010 | 23.61 | 23.75 | 23.39 | 23.51 | 2,083,969 | -0.10(-0.41%) |
Mar 03, 2010 | 23.43 | 23.65 | 23.43 | 23.61 | 2,032,620 | +0.23(+0.98%) |
Mar 02, 2010 | 23.16 | 23.49 | 23.12 | 23.38 | 2,906,586 | +0.42(+1.85%) |