Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.61 | 23.06 | 22.46 | 22.61 | 5,108,330 | -0.27(-1.20%) |
May 27, 2010 | 22.47 | 22.94 | 22.00 | 22.88 | 2,887,664 | +1.22(+5.64%) |
May 26, 2010 | 21.96 | 22.39 | 21.55 | 21.66 | 4,939,799 | -0.12(-0.53%) |
May 25, 2010 | 20.91 | 21.81 | 20.68 | 21.78 | 6,116,091 | +0.22(+1.04%) |
May 24, 2010 | 21.97 | 22.21 | 21.52 | 21.55 | 4,543,463 | -0.48(-2.20%) |
May 21, 2010 | 20.99 | 22.10 | 20.89 | 22.04 | 6,715,117 | +0.21(+0.95%) |
May 20, 2010 | 21.74 | 22.07 | 21.30 | 21.83 | 2,773 | -0.63(-2.82%) |
May 19, 2010 | 22.38 | 22.94 | 21.85 | 22.46 | 6,964,154 | -0.19(-0.82%) |
May 18, 2010 | 23.51 | 23.59 | 22.50 | 22.65 | 4,805,969 | -0.58(-2.50%) |
May 17, 2010 | 23.25 | 23.64 | 22.53 | 23.23 | 4,395,188 | +0.00(+0.00%) |
May 14, 2010 | 23.23 | 23.83 | 22.93 | 23.23 | 4,766,620 | -0.79(-3.29%) |
May 13, 2010 | 24.39 | 24.44 | 23.95 | 24.02 | 3,187,528 | -0.38(-1.54%) |
May 12, 2010 | 24.14 | 24.53 | 24.00 | 24.39 | 3,735,083 | +0.36(+1.51%) |
May 11, 2010 | 24.20 | 24.30 | 23.90 | 24.03 | 4,367,751 | +0.07(+0.27%) |
May 10, 2010 | 23.56 | 24.00 | 23.47 | 23.96 | 4,053,256 | +1.59(+7.13%) |
May 07, 2010 | 22.93 | 23.37 | 22.06 | 22.37 | 4,501,085 | -0.48(-2.09%) |
May 06, 2010 | 22.85 | 23.91 | 21.40 | 22.85 | 2,873 | -0.65(-2.77%) |
May 05, 2010 | 23.60 | 24.18 | 23.39 | 23.50 | 3,213,381 | -0.57(-2.38%) |
May 04, 2010 | 24.25 | 24.36 | 23.83 | 24.07 | 3,648,383 | -0.49(-1.99%) |
May 03, 2010 | 23.94 | 24.74 | 23.88 | 24.56 | 3,795,387 | +0.82(+3.44%) |
Apr 30, 2010 | 24.48 | 24.67 | 23.70 | 23.74 | 2,675,181 | -0.79(-3.22%) |
Apr 29, 2010 | 23.71 | 24.56 | 23.63 | 24.53 | 2,523,094 | +1.08(+4.60%) |
Apr 28, 2010 | 23.52 | 23.64 | 23.32 | 23.45 | 3,064,221 | +0.09(+0.37%) |
Apr 27, 2010 | 23.94 | 24.11 | 23.34 | 23.37 | 4,393,565 | -0.76(-3.16%) |
Apr 26, 2010 | 24.00 | 24.31 | 23.90 | 24.13 | 2,237,346 | +0.17(+0.73%) |
Apr 23, 2010 | 23.65 | 23.95 | 23.42 | 23.95 | 2,340,408 | +0.36(+1.52%) |
Apr 22, 2010 | 23.01 | 23.69 | 22.89 | 23.59 | 1,677,747 | +0.43(+1.84%) |
Apr 21, 2010 | 22.78 | 23.35 | 22.76 | 23.17 | 3,657,331 | +0.42(+1.85%) |
Apr 20, 2010 | 22.57 | 22.77 | 22.28 | 22.75 | 2,551,523 | +0.37(+1.66%) |
Apr 19, 2010 | 22.13 | 22.57 | 22.05 | 22.38 | 2,165,835 | +0.09(+0.40%) |
Apr 16, 2010 | 22.73 | 22.95 | 22.25 | 22.29 | 2,528,299 | -0.51(-2.22%) |
Apr 15, 2010 | 23.32 | 23.41 | 22.77 | 22.79 | 1,774,144 | -0.68(-2.90%) |
Apr 14, 2010 | 23.70 | 23.74 | 23.34 | 23.47 | 2,284,301 | -0.06(-0.25%) |
Apr 13, 2010 | 22.95 | 23.61 | 22.93 | 23.53 | 3,120,907 | +0.59(+2.56%) |
Apr 12, 2010 | 23.17 | 23.17 | 22.91 | 22.94 | 1,645,392 | -0.16(-0.70%) |
Apr 09, 2010 | 22.79 | 23.15 | 22.71 | 23.11 | 2,287,470 | +0.43(+1.88%) |
Apr 08, 2010 | 22.58 | 22.75 | 22.55 | 22.68 | 3,466,062 | -0.02(-0.07%) |
Apr 07, 2010 | 23.22 | 23.27 | 22.60 | 22.70 | 3,543,290 | -0.59(-2.54%) |
Apr 06, 2010 | 22.71 | 23.34 | 22.63 | 23.29 | 3,659,791 | +0.88(+3.94%) |
Apr 05, 2010 | 22.36 | 22.80 | 22.31 | 22.41 | 1,681,290 | +0.17(+0.75%) |
Apr 01, 2010 | 22.27 | 22.24 | 22.24 | 22.24 | 3,566,095 | +0.08(+0.35%) |
Mar 31, 2010 | 22.32 | 22.41 | 22.13 | 22.16 | 2,167,293 | -0.23(-1.02%) |
Mar 30, 2010 | 22.47 | 22.52 | 22.31 | 22.39 | 2,845,322 | -0.02(-0.07%) |
Mar 29, 2010 | 22.52 | 22.54 | 22.29 | 22.41 | 1,986,143 | -0.00(-0.02%) |
Mar 26, 2010 | 22.63 | 22.70 | 22.31 | 22.41 | 2,064,094 | -0.14(-0.60%) |
Mar 25, 2010 | 22.57 | 22.93 | 22.52 | 22.55 | 2,510,696 | +0.10(+0.47%) |
Mar 24, 2010 | 22.26 | 22.60 | 22.24 | 22.44 | 2,489,136 | +0.10(+0.46%) |
Mar 23, 2010 | 22.35 | 22.39 | 22.11 | 22.34 | 2,115,737 | -0.05(-0.21%) |
Mar 22, 2010 | 21.99 | 22.48 | 21.94 | 22.39 | 1,972,894 | +0.25(+1.11%) |
Mar 19, 2010 | 22.38 | 22.45 | 22.12 | 22.14 | 1,500,792 | -0.23(-1.03%) |
Mar 18, 2010 | 22.47 | 22.58 | 22.31 | 22.37 | 1,253,257 | -0.10(-0.44%) |
Mar 17, 2010 | 22.21 | 22.53 | 22.15 | 22.47 | 2,695,876 | +0.33(+1.51%) |
Mar 16, 2010 | 21.59 | 22.22 | 21.59 | 22.14 | 2,768,942 | +0.54(+2.52%) |
Mar 15, 2010 | 21.43 | 21.68 | 21.41 | 21.59 | 2,254,262 | -0.07(-0.32%) |
Mar 12, 2010 | 21.64 | 21.77 | 21.47 | 21.66 | 2,661,986 | +0.20(+0.93%) |
Mar 11, 2010 | 21.21 | 21.48 | 21.14 | 21.46 | 3,104,312 | +0.15(+0.70%) |
Mar 10, 2010 | 21.21 | 21.37 | 21.08 | 21.31 | 2,459,914 | +0.15(+0.69%) |
Mar 09, 2010 | 21.02 | 21.43 | 20.95 | 21.16 | 3,997,411 | +0.10(+0.46%) |
Mar 08, 2010 | 20.87 | 21.17 | 20.85 | 21.07 | 1,378,014 | +0.21(+0.99%) |
Mar 05, 2010 | 20.40 | 20.92 | 20.33 | 20.86 | 2,671,205 | +0.57(+2.82%) |
Mar 04, 2010 | 20.21 | 20.34 | 20.16 | 20.29 | 1,158,533 | +0.09(+0.46%) |
Mar 03, 2010 | 20.26 | 20.31 | 20.15 | 20.20 | 1,805,851 | -0.04(-0.19%) |
Mar 02, 2010 | 20.26 | 20.36 | 20.19 | 20.24 | 1,604,759 | +0.02(+0.08%) |