Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.61 | 23.00 | 22.51 | 22.61 | 4,685,662 | -0.25(-1.09%) |
May 27, 2010 | 22.39 | 22.87 | 22.33 | 22.86 | 6,759,126 | +0.78(+3.53%) |
May 26, 2010 | 22.26 | 22.48 | 22.05 | 22.08 | 9,093,436 | +0.01(+0.05%) |
May 25, 2010 | 21.41 | 22.09 | 21.12 | 22.07 | 362 | +0.12(+0.53%) |
May 24, 2010 | 22.11 | 22.26 | 21.91 | 21.95 | 6,030,774 | -0.22(-0.97%) |
May 21, 2010 | 21.46 | 22.21 | 21.31 | 22.17 | 10,697,332 | +0.28(+1.29%) |
May 20, 2010 | 22.01 | 22.31 | 21.88 | 21.89 | 3,269 | -0.67(-2.96%) |
May 19, 2010 | 22.58 | 22.73 | 22.17 | 22.55 | 6,795,179 | -0.14(-0.61%) |
May 18, 2010 | 23.05 | 23.24 | 22.65 | 22.69 | 187,462 | -0.02(-0.07%) |
May 17, 2010 | 22.41 | 22.77 | 22.27 | 22.71 | 11,807,845 | +0.31(+1.38%) |
May 14, 2010 | 22.40 | 22.82 | 22.21 | 22.40 | 8,020,628 | -0.49(-2.15%) |
May 13, 2010 | 23.39 | 23.55 | 22.86 | 22.89 | 543 | -0.52(-2.24%) |
May 12, 2010 | 23.29 | 23.46 | 23.06 | 23.41 | 7,722,227 | +0.33(+1.44%) |
May 11, 2010 | 23.30 | 23.44 | 23.00 | 23.08 | 362 | -0.15(-0.64%) |
May 10, 2010 | 23.06 | 23.30 | 23.04 | 23.23 | 14,631,074 | +1.36(+6.24%) |
May 07, 2010 | 21.97 | 22.31 | 21.39 | 21.87 | 12,607,533 | +0.18(+0.81%) |
May 06, 2010 | 21.69 | 22.91 | 20.73 | 21.69 | 362 | -0.97(-4.28%) |
May 05, 2010 | 22.72 | 23.08 | 22.61 | 22.66 | 7,563,132 | -0.35(-1.52%) |
May 04, 2010 | 23.64 | 23.64 | 22.94 | 23.01 | 181 | -0.77(-3.23%) |
May 03, 2010 | 23.54 | 23.86 | 23.48 | 23.78 | 4,990,996 | +0.36(+1.53%) |
Apr 30, 2010 | 23.66 | 23.71 | 23.33 | 23.42 | 7,167,629 | -0.19(-0.82%) |
Apr 29, 2010 | 23.48 | 23.82 | 23.47 | 23.61 | 6,549,353 | +0.23(+0.99%) |
Apr 28, 2010 | 23.69 | 23.72 | 23.18 | 23.38 | 8,773,983 | -0.24(-1.01%) |
Apr 27, 2010 | 24.20 | 24.22 | 23.51 | 23.62 | 543 | -0.64(-2.64%) |
Apr 26, 2010 | 24.03 | 24.29 | 24.01 | 24.26 | 8,135,142 | +0.28(+1.15%) |
Apr 23, 2010 | 23.89 | 24.00 | 23.71 | 23.98 | 5,821,720 | +0.14(+0.60%) |
Apr 22, 2010 | 23.73 | 23.89 | 23.60 | 23.84 | 7,208,972 | +0.04(+0.16%) |
Apr 21, 2010 | 23.80 | 23.95 | 23.61 | 23.80 | 36,874 | +0.01(+0.02%) |
Apr 20, 2010 | 23.69 | 23.81 | 23.48 | 23.80 | 7,088,088 | +0.23(+0.98%) |
Apr 19, 2010 | 23.57 | 23.67 | 23.38 | 23.56 | 8,030,050 | -0.01(-0.05%) |
Apr 16, 2010 | 23.46 | 23.60 | 23.21 | 23.58 | 16,662,239 | -0.04(-0.19%) |
Apr 15, 2010 | 23.35 | 24.16 | 23.33 | 23.62 | 20,540,940 | +0.61(+2.64%) |
Apr 14, 2010 | 22.71 | 23.10 | 22.69 | 23.01 | 16,363,014 | +0.40(+1.78%) |
Apr 13, 2010 | 22.47 | 22.69 | 22.31 | 22.61 | 12,975,291 | +0.21(+0.93%) |
Apr 12, 2010 | 22.47 | 22.58 | 22.36 | 22.40 | 9,085,891 | +0.04(+0.20%) |
Apr 09, 2010 | 22.09 | 22.36 | 21.98 | 22.36 | 7,160,627 | +0.35(+1.57%) |
Apr 08, 2010 | 22.03 | 22.09 | 21.85 | 22.01 | 7,413,640 | -0.04(-0.20%) |
Apr 07, 2010 | 21.88 | 22.13 | 21.83 | 22.05 | 8,627,731 | +0.19(+0.88%) |
Apr 06, 2010 | 21.97 | 22.01 | 21.83 | 21.86 | 10,922,621 | -0.22(-1.00%) |
Apr 05, 2010 | 21.68 | 22.12 | 21.58 | 22.08 | 10,371,749 | +0.55(+2.55%) |
Apr 01, 2010 | 21.14 | 21.53 | 21.53 | 21.53 | 9,222,955 | +0.48(+2.27%) |
Mar 31, 2010 | 20.99 | 21.11 | 20.87 | 21.05 | 5,959,742 | -0.03(-0.13%) |
Mar 30, 2010 | 20.97 | 21.14 | 20.93 | 21.08 | 5,892,971 | +0.11(+0.52%) |
Mar 29, 2010 | 21.14 | 21.21 | 20.81 | 20.97 | 6,593,172 | -0.05(-0.23%) |
Mar 26, 2010 | 20.97 | 21.09 | 20.93 | 21.02 | 4,301,020 | +0.12(+0.58%) |
Mar 25, 2010 | 20.98 | 21.12 | 20.90 | 20.90 | 6,340,057 | +0.07(+0.34%) |
Mar 24, 2010 | 21.03 | 21.03 | 20.81 | 20.83 | 6,742,551 | -0.18(-0.86%) |
Mar 23, 2010 | 21.05 | 21.09 | 20.86 | 21.01 | 6,145,993 | +0.05(+0.26%) |
Mar 22, 2010 | 20.76 | 21.01 | 20.76 | 20.96 | 5,582,829 | +0.12(+0.55%) |
Mar 19, 2010 | 21.03 | 21.18 | 20.80 | 20.84 | 11,252,788 | -0.12(-0.55%) |
Mar 18, 2010 | 21.17 | 21.22 | 20.93 | 20.96 | 8,917,795 | -0.27(-1.27%) |
Mar 17, 2010 | 20.68 | 21.35 | 20.65 | 21.22 | 12,871,821 | +0.55(+2.68%) |
Mar 16, 2010 | 20.71 | 20.72 | 20.49 | 20.67 | 5,214,511 | -0.03(-0.13%) |
Mar 15, 2010 | 20.49 | 20.70 | 20.49 | 20.70 | 5,800,026 | +0.12(+0.56%) |
Mar 12, 2010 | 20.60 | 20.65 | 20.37 | 20.58 | 8,955,396 | +0.09(+0.46%) |
Mar 11, 2010 | 20.20 | 20.53 | 20.16 | 20.49 | 6,695,134 | +0.23(+1.14%) |
Mar 10, 2010 | 20.15 | 20.31 | 20.03 | 20.26 | 9,320,173 | +0.15(+0.77%) |
Mar 09, 2010 | 19.88 | 20.32 | 19.80 | 20.10 | 19,399,978 | +0.65(+3.36%) |
Mar 08, 2010 | 19.28 | 19.58 | 19.24 | 19.45 | 8,983,882 | +0.30(+1.55%) |
Mar 05, 2010 | 18.75 | 19.18 | 18.66 | 19.15 | 10,084,569 | +0.47(+2.50%) |
Mar 04, 2010 | 18.66 | 18.80 | 18.53 | 18.69 | 5,390,670 | +0.03(+0.15%) |
Mar 03, 2010 | 18.76 | 18.82 | 18.60 | 18.66 | 5,060,868 | -0.06(-0.32%) |
Mar 02, 2010 | 18.70 | 18.76 | 18.61 | 18.72 | 8,864,951 | +0.11(+0.59%) |