Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.72 | 21.19 | 20.61 | 20.72 | 2,784,721 | -0.45(-2.12%) |
May 27, 2010 | 20.63 | 21.18 | 20.38 | 21.17 | 2,515,005 | +1.05(+5.22%) |
May 26, 2010 | 20.56 | 20.66 | 20.03 | 20.12 | 3,421,765 | -0.16(-0.80%) |
May 25, 2010 | 19.56 | 20.31 | 19.41 | 20.28 | 3,557,867 | +0.09(+0.46%) |
May 24, 2010 | 20.25 | 20.60 | 20.18 | 20.19 | 3,254,453 | -0.25(-1.21%) |
May 21, 2010 | 19.70 | 20.61 | 19.06 | 20.44 | 4,840,136 | +0.48(+2.42%) |
May 20, 2010 | 19.89 | 20.43 | 19.82 | 19.95 | 5,691,206 | -1.08(-5.15%) |
May 19, 2010 | 21.34 | 21.35 | 20.66 | 21.04 | 3,613,621 | -0.41(-1.90%) |
May 18, 2010 | 21.87 | 22.41 | 21.42 | 21.45 | 3,305,361 | -0.26(-1.20%) |
May 17, 2010 | 21.61 | 21.87 | 21.05 | 21.71 | 2,567,064 | +0.16(+0.76%) |
May 14, 2010 | 21.54 | 22.13 | 21.32 | 21.54 | 3,182,411 | -0.71(-3.19%) |
May 13, 2010 | 22.79 | 22.81 | 22.17 | 22.25 | 2,430,285 | -0.56(-2.47%) |
May 12, 2010 | 22.29 | 22.87 | 22.27 | 22.81 | 2,586,896 | +0.65(+2.94%) |
May 11, 2010 | 22.42 | 22.55 | 22.16 | 22.16 | 2,927,424 | -0.29(-1.30%) |
May 10, 2010 | 22.25 | 22.50 | 22.15 | 22.45 | 4,768,808 | +1.30(+6.15%) |
May 07, 2010 | 21.67 | 21.82 | 21.05 | 21.15 | 7,012,929 | -0.38(-1.75%) |
May 06, 2010 | 22.29 | 22.49 | 20.33 | 21.53 | 6,917,852 | -0.58(-2.61%) |
May 05, 2010 | 22.25 | 22.63 | 21.96 | 22.11 | 4,261,277 | -0.34(-1.51%) |
May 04, 2010 | 22.83 | 22.86 | 22.27 | 22.45 | 3,206,279 | -0.70(-3.04%) |
May 03, 2010 | 23.13 | 23.44 | 22.88 | 23.15 | 3,238,759 | +0.19(+0.82%) |
Apr 30, 2010 | 23.54 | 23.60 | 22.86 | 22.96 | 4,708,061 | -0.58(-2.45%) |
Apr 29, 2010 | 23.48 | 23.77 | 23.42 | 23.54 | 2,942,576 | +0.17(+0.72%) |
Apr 28, 2010 | 23.33 | 23.53 | 23.07 | 23.37 | 3,313,634 | +0.24(+1.04%) |
Apr 27, 2010 | 23.64 | 23.99 | 23.05 | 23.13 | 4,640,621 | -0.51(-2.16%) |
Apr 26, 2010 | 24.05 | 24.32 | 23.56 | 23.64 | 4,540,866 | -0.76(-3.12%) |
Apr 23, 2010 | 24.58 | 24.69 | 23.90 | 24.40 | 7,024,962 | +1.37(+5.96%) |
Apr 22, 2010 | 22.60 | 23.08 | 22.46 | 23.03 | 2,514,719 | +0.15(+0.64%) |
Apr 21, 2010 | 22.88 | 22.97 | 22.69 | 22.88 | 9,194 | +0.06(+0.24%) |
Apr 20, 2010 | 22.67 | 22.91 | 22.53 | 22.83 | 1,606,671 | +0.33(+1.48%) |
Apr 19, 2010 | 22.38 | 22.52 | 21.96 | 22.50 | 2,615,926 | +0.09(+0.40%) |
Apr 16, 2010 | 22.83 | 22.92 | 22.18 | 22.41 | 3,141,520 | -0.48(-2.11%) |
Apr 15, 2010 | 22.70 | 22.91 | 22.65 | 22.89 | 1,797,519 | +0.11(+0.48%) |
Apr 14, 2010 | 22.55 | 22.81 | 22.55 | 22.78 | 1,704,823 | +0.19(+0.84%) |
Apr 13, 2010 | 22.65 | 22.75 | 22.51 | 22.59 | 1,502,190 | -0.06(-0.27%) |
Apr 12, 2010 | 22.91 | 22.99 | 22.61 | 22.65 | 1,574,975 | -0.30(-1.32%) |
Apr 09, 2010 | 22.64 | 22.96 | 22.57 | 22.96 | 1,506,981 | +0.37(+1.64%) |
Apr 08, 2010 | 22.49 | 22.64 | 22.39 | 22.58 | 1,514,098 | -0.01(-0.05%) |
Apr 07, 2010 | 22.46 | 22.83 | 22.42 | 22.60 | 1,947,619 | +0.03(+0.12%) |
Apr 06, 2010 | 22.58 | 22.67 | 22.51 | 22.57 | 2,215,330 | -0.03(-0.14%) |
Apr 05, 2010 | 22.30 | 22.83 | 22.25 | 22.60 | 2,908,673 | +0.31(+1.37%) |
Apr 01, 2010 | 21.97 | 22.29 | 22.29 | 22.29 | 3,965,241 | +0.44(+2.03%) |
Mar 31, 2010 | 22.00 | 22.19 | 21.81 | 21.85 | 2,638,037 | -0.23(-1.04%) |
Mar 30, 2010 | 21.98 | 22.15 | 21.90 | 22.08 | 1,907,917 | +0.12(+0.56%) |
Mar 29, 2010 | 21.83 | 22.04 | 21.83 | 21.96 | 2,451,073 | +0.21(+0.98%) |
Mar 26, 2010 | 21.67 | 22.14 | 21.67 | 21.74 | 2,366,645 | +0.14(+0.67%) |
Mar 25, 2010 | 21.91 | 22.08 | 21.59 | 21.60 | 3,466,716 | -0.15(-0.68%) |
Mar 24, 2010 | 21.39 | 21.86 | 21.30 | 21.75 | 3,586,655 | +0.18(+0.83%) |
Mar 23, 2010 | 21.44 | 21.63 | 21.28 | 21.57 | 1,923,215 | +0.10(+0.45%) |
Mar 22, 2010 | 20.86 | 21.51 | 20.73 | 21.47 | 2,193,711 | +0.47(+2.24%) |
Mar 19, 2010 | 21.40 | 21.57 | 20.96 | 21.00 | 2,458,079 | -0.39(-1.84%) |
Mar 18, 2010 | 21.62 | 21.76 | 21.32 | 21.40 | 3,123,585 | -0.26(-1.20%) |
Mar 17, 2010 | 21.40 | 21.76 | 21.33 | 21.66 | 2,633,062 | +0.31(+1.45%) |
Mar 16, 2010 | 21.19 | 21.36 | 21.09 | 21.35 | 2,118,192 | +0.23(+1.07%) |
Mar 15, 2010 | 21.02 | 21.15 | 21.02 | 21.12 | 2,055,412 | -0.13(-0.60%) |
Mar 12, 2010 | 21.17 | 21.47 | 21.12 | 21.25 | 2,419,593 | +0.04(+0.19%) |
Mar 11, 2010 | 20.86 | 21.21 | 20.69 | 21.21 | 2,643,912 | +0.23(+1.10%) |
Mar 10, 2010 | 20.91 | 21.07 | 20.71 | 20.98 | 4,166,108 | +0.05(+0.24%) |
Mar 09, 2010 | 20.95 | 21.11 | 20.82 | 20.93 | 2,567,303 | -0.11(-0.52%) |
Mar 08, 2010 | 21.03 | 21.15 | 20.94 | 21.04 | 2,077,770 | +0.00(+0.00%) |
Mar 05, 2010 | 20.97 | 21.07 | 20.87 | 21.04 | 2,065,087 | +0.17(+0.80%) |
Mar 04, 2010 | 20.80 | 20.95 | 20.68 | 20.87 | 1,879,875 | +0.07(+0.34%) |
Mar 03, 2010 | 20.71 | 21.15 | 20.57 | 20.80 | 3,463,751 | +0.18(+0.86%) |
Mar 02, 2010 | 20.59 | 20.73 | 20.46 | 20.62 | 3,963,484 | +0.16(+0.78%) |