Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.31 | 21.71 | 21.22 | 21.31 | 6,851,182 | -0.53(-2.41%) |
May 27, 2010 | 21.53 | 21.86 | 21.32 | 21.84 | 10,932,881 | +0.99(+4.76%) |
May 26, 2010 | 21.11 | 21.39 | 20.70 | 20.85 | 10,435,548 | -0.52(-2.42%) |
May 25, 2010 | 20.91 | 21.41 | 20.79 | 21.36 | 212 | +0.06(+0.26%) |
May 24, 2010 | 21.29 | 21.53 | 21.16 | 21.31 | 5,549,197 | -0.19(-0.87%) |
May 21, 2010 | 20.79 | 21.54 | 20.72 | 21.49 | 7,241,379 | +0.39(+1.85%) |
May 20, 2010 | 21.17 | 21.48 | 21.04 | 21.10 | 11,483,904 | -0.70(-3.21%) |
May 19, 2010 | 21.78 | 21.96 | 21.45 | 21.80 | 9,993,747 | +0.01(+0.04%) |
May 18, 2010 | 22.31 | 22.35 | 21.54 | 21.79 | 9,087,741 | -0.29(-1.31%) |
May 17, 2010 | 22.04 | 22.20 | 21.62 | 22.08 | 5,499,172 | +0.03(+0.13%) |
May 14, 2010 | 22.06 | 22.31 | 21.74 | 22.06 | 12,821,910 | -0.56(-2.49%) |
May 13, 2010 | 22.73 | 22.86 | 22.61 | 22.62 | 6,272,543 | -0.51(-2.20%) |
May 12, 2010 | 22.98 | 23.18 | 22.85 | 23.13 | 5,173,388 | +0.29(+1.26%) |
May 11, 2010 | 23.07 | 23.09 | 22.64 | 22.84 | 7,985,180 | -0.35(-1.51%) |
May 10, 2010 | 23.03 | 23.22 | 22.98 | 23.19 | 12,227,954 | +1.40(+6.41%) |
May 07, 2010 | 22.01 | 22.14 | 21.17 | 21.79 | 15,410,767 | +0.04(+0.17%) |
May 06, 2010 | 21.71 | 22.51 | 20.15 | 21.75 | 2,576 | -1.05(-4.60%) |
May 05, 2010 | 22.87 | 23.10 | 22.74 | 22.80 | 8,957,707 | -0.40(-1.73%) |
May 04, 2010 | 23.31 | 23.42 | 23.00 | 23.20 | 11,165,461 | -0.73(-3.06%) |
May 03, 2010 | 23.81 | 24.02 | 23.74 | 23.93 | 3,611,033 | +0.23(+0.96%) |
Apr 30, 2010 | 23.91 | 23.93 | 23.59 | 23.70 | 6,190,403 | -0.40(-1.64%) |
Apr 29, 2010 | 23.97 | 24.22 | 23.82 | 24.10 | 5,466,279 | +0.41(+1.71%) |
Apr 28, 2010 | 23.77 | 23.81 | 23.41 | 23.69 | 7,272,914 | +0.03(+0.14%) |
Apr 27, 2010 | 23.97 | 24.36 | 23.61 | 23.66 | 9,151,104 | -1.00(-4.04%) |
Apr 26, 2010 | 24.77 | 24.86 | 24.64 | 24.66 | 3,871,316 | +0.14(+0.59%) |
Apr 23, 2010 | 24.27 | 24.53 | 24.24 | 24.51 | 2,998,446 | -0.05(-0.19%) |
Apr 22, 2010 | 24.15 | 24.59 | 24.02 | 24.56 | 5,026,986 | +0.10(+0.40%) |
Apr 21, 2010 | 24.51 | 24.69 | 24.29 | 24.46 | 5,695,913 | -0.34(-1.37%) |
Apr 20, 2010 | 24.81 | 24.86 | 24.72 | 24.80 | 2,769,720 | -0.03(-0.11%) |
Apr 19, 2010 | 24.50 | 24.87 | 24.48 | 24.83 | 4,258,990 | -0.14(-0.56%) |
Apr 16, 2010 | 25.54 | 25.57 | 24.78 | 24.97 | 7,742,573 | -0.63(-2.47%) |
Apr 15, 2010 | 25.48 | 25.74 | 25.44 | 25.60 | 6,595,504 | +0.53(+2.10%) |
Apr 14, 2010 | 24.99 | 25.11 | 24.93 | 25.08 | 3,748,433 | +0.21(+0.86%) |
Apr 13, 2010 | 24.86 | 24.94 | 24.65 | 24.86 | 2,776,730 | +0.06(+0.23%) |
Apr 12, 2010 | 24.83 | 24.93 | 24.80 | 24.81 | 3,157,149 | +0.07(+0.26%) |
Apr 09, 2010 | 24.56 | 24.77 | 24.56 | 24.74 | 6,033,656 | +0.55(+2.29%) |
Apr 08, 2010 | 23.96 | 24.24 | 23.88 | 24.19 | 3,742,418 | +0.26(+1.07%) |
Apr 07, 2010 | 23.97 | 24.21 | 23.85 | 23.93 | 4,693,355 | -0.04(-0.16%) |
Apr 06, 2010 | 23.73 | 24.05 | 23.71 | 23.97 | 4,237,762 | -0.19(-0.77%) |
Apr 05, 2010 | 24.16 | 24.22 | 24.04 | 24.16 | 1,616,979 | +0.09(+0.39%) |
Apr 01, 2010 | 23.78 | 24.06 | 24.06 | 24.06 | 4,997,496 | +0.45(+1.91%) |
Mar 31, 2010 | 23.49 | 23.77 | 23.44 | 23.61 | 3,992,258 | -0.07(-0.31%) |
Mar 30, 2010 | 23.79 | 23.81 | 23.54 | 23.69 | 6,820,546 | -0.19(-0.78%) |
Mar 29, 2010 | 23.85 | 23.90 | 23.71 | 23.87 | 2,838,918 | +0.08(+0.33%) |
Mar 26, 2010 | 23.84 | 23.97 | 23.74 | 23.79 | 4,163,626 | +0.07(+0.31%) |
Mar 25, 2010 | 23.90 | 24.13 | 23.69 | 23.72 | 6,514,139 | +0.27(+1.13%) |
Mar 24, 2010 | 23.39 | 23.49 | 23.24 | 23.45 | 7,748,101 | -0.45(-1.89%) |
Mar 23, 2010 | 23.70 | 23.95 | 23.64 | 23.90 | 5,387,070 | -0.08(-0.35%) |
Mar 22, 2010 | 23.47 | 23.99 | 23.46 | 23.99 | 5,314,096 | +0.15(+0.65%) |
Mar 19, 2010 | 24.10 | 24.11 | 23.72 | 23.83 | 7,837,872 | -0.48(-1.95%) |
Mar 18, 2010 | 24.44 | 24.53 | 24.17 | 24.31 | 4,199,372 | -0.36(-1.47%) |
Mar 17, 2010 | 24.08 | 24.81 | 24.53 | 24.67 | 14,150,352 | +0.60(+2.48%) |
Mar 16, 2010 | 23.97 | 24.10 | 23.88 | 24.08 | 13,653,337 | +0.16(+0.66%) |
Mar 15, 2010 | 23.74 | 23.92 | 23.73 | 23.92 | 4,914,504 | -0.01(-0.04%) |
Mar 12, 2010 | 23.96 | 24.03 | 23.81 | 23.93 | 11,399,095 | -0.33(-1.35%) |
Mar 11, 2010 | 24.24 | 24.27 | 24.05 | 24.26 | 7,716,934 | -0.08(-0.32%) |
Mar 10, 2010 | 24.17 | 24.42 | 24.17 | 24.34 | 4,851,060 | +0.02(+0.10%) |
Mar 09, 2010 | 24.14 | 24.38 | 24.12 | 24.31 | 5,099,907 | -0.23(-0.94%) |
Mar 08, 2010 | 24.56 | 24.64 | 24.41 | 24.54 | 4,402,804 | -0.20(-0.80%) |
Mar 05, 2010 | 24.64 | 24.83 | 24.52 | 24.74 | 4,791,289 | +0.59(+2.45%) |
Mar 04, 2010 | 24.11 | 24.22 | 23.92 | 24.15 | 5,244,762 | -0.12(-0.48%) |
Mar 03, 2010 | 24.04 | 24.38 | 24.02 | 24.27 | 4,892,219 | +0.15(+0.63%) |
Mar 02, 2010 | 24.06 | 24.16 | 23.85 | 24.11 | 6,968,018 | +0.32(+1.34%) |