Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.25 | 23.65 | 23.15 | 23.25 | 4,555,946 | -0.26(-1.09%) |
May 27, 2010 | 23.03 | 23.53 | 22.97 | 23.51 | 6,572,009 | +0.80(+3.53%) |
May 26, 2010 | 22.89 | 23.12 | 22.68 | 22.71 | 8,841,697 | +0.01(+0.05%) |
May 25, 2010 | 22.01 | 22.72 | 21.72 | 22.70 | 352 | +0.12(+0.53%) |
May 24, 2010 | 22.74 | 22.89 | 22.54 | 22.58 | 5,863,821 | -0.22(-0.97%) |
May 21, 2010 | 22.07 | 22.84 | 21.92 | 22.80 | 10,401,191 | +0.29(+1.29%) |
May 20, 2010 | 22.63 | 22.95 | 22.50 | 22.51 | 3,178 | -0.69(-2.96%) |
May 19, 2010 | 23.22 | 23.38 | 22.80 | 23.20 | 6,607,064 | -0.14(-0.61%) |
May 18, 2010 | 23.71 | 23.91 | 23.29 | 23.34 | 182,273 | -0.02(-0.07%) |
May 17, 2010 | 23.05 | 23.42 | 22.90 | 23.35 | 11,480,962 | +0.32(+1.38%) |
May 14, 2010 | 23.04 | 23.47 | 22.85 | 23.04 | 7,798,588 | -0.51(-2.15%) |
May 13, 2010 | 24.06 | 24.22 | 23.51 | 23.54 | 528 | -0.54(-2.24%) |
May 12, 2010 | 23.96 | 24.13 | 23.72 | 24.08 | 7,508,448 | +0.34(+1.44%) |
May 11, 2010 | 23.96 | 24.10 | 23.65 | 23.74 | 352 | -0.15(-0.64%) |
May 10, 2010 | 23.72 | 23.96 | 23.70 | 23.89 | 14,226,034 | +1.40(+6.24%) |
May 07, 2010 | 22.59 | 22.94 | 22.00 | 22.49 | 12,258,511 | +0.18(+0.81%) |
May 06, 2010 | 22.31 | 23.56 | 21.32 | 22.31 | 352 | -1.00(-4.28%) |
May 05, 2010 | 23.37 | 23.74 | 23.26 | 23.31 | 7,353,757 | -0.36(-1.52%) |
May 04, 2010 | 24.31 | 24.31 | 23.59 | 23.67 | 176 | -0.79(-3.23%) |
May 03, 2010 | 24.21 | 24.54 | 24.14 | 24.46 | 4,852,828 | +0.37(+1.53%) |
Apr 30, 2010 | 24.33 | 24.38 | 23.99 | 24.09 | 6,969,203 | -0.20(-0.82%) |
Apr 29, 2010 | 24.15 | 24.50 | 24.14 | 24.29 | 6,368,043 | +0.24(+0.99%) |
Apr 28, 2010 | 24.36 | 24.39 | 23.84 | 24.05 | 8,531,088 | -0.24(-1.00%) |
Apr 27, 2010 | 24.89 | 24.91 | 24.18 | 24.29 | 528 | -0.66(-2.64%) |
Apr 26, 2010 | 24.72 | 24.98 | 24.69 | 24.95 | 7,909,932 | +0.28(+1.15%) |
Apr 23, 2010 | 24.57 | 24.68 | 24.38 | 24.67 | 5,660,554 | +0.15(+0.60%) |
Apr 22, 2010 | 24.41 | 24.57 | 24.27 | 24.52 | 7,009,402 | +0.04(+0.16%) |
Apr 21, 2010 | 24.47 | 24.63 | 24.28 | 24.48 | 35,854 | +0.01(+0.02%) |
Apr 20, 2010 | 24.37 | 24.48 | 24.15 | 24.47 | 6,891,865 | +0.24(+0.98%) |
Apr 19, 2010 | 24.24 | 24.34 | 24.04 | 24.23 | 7,807,750 | -0.01(-0.05%) |
Apr 16, 2010 | 24.13 | 24.27 | 23.87 | 24.25 | 16,200,968 | -0.05(-0.19%) |
Apr 15, 2010 | 24.01 | 24.85 | 23.99 | 24.29 | 19,972,292 | +0.62(+2.64%) |
Apr 14, 2010 | 23.36 | 23.76 | 23.33 | 23.67 | 15,910,027 | +0.38(+1.64%) |
Apr 13, 2010 | 23.14 | 23.37 | 22.98 | 23.29 | 12,597,926 | +0.21(+0.93%) |
Apr 12, 2010 | 23.14 | 23.26 | 23.03 | 23.07 | 8,821,643 | +0.05(+0.20%) |
Apr 09, 2010 | 22.75 | 23.03 | 22.64 | 23.03 | 6,952,372 | +0.36(+1.57%) |
Apr 08, 2010 | 22.69 | 22.75 | 22.51 | 22.67 | 7,198,026 | -0.05(-0.20%) |
Apr 07, 2010 | 22.54 | 22.79 | 22.49 | 22.71 | 8,376,807 | +0.20(+0.88%) |
Apr 06, 2010 | 22.62 | 22.67 | 22.49 | 22.52 | 10,604,955 | -0.23(-1.00%) |
Apr 05, 2010 | 22.32 | 22.78 | 22.23 | 22.74 | 10,070,104 | +0.57(+2.55%) |
Apr 01, 2010 | 21.77 | 22.18 | 22.18 | 22.18 | 8,954,720 | +0.49(+2.27%) |
Mar 31, 2010 | 21.62 | 21.74 | 21.49 | 21.69 | 5,786,413 | -0.03(-0.13%) |
Mar 30, 2010 | 21.59 | 21.78 | 21.55 | 21.71 | 5,721,584 | +0.11(+0.52%) |
Mar 29, 2010 | 21.78 | 21.84 | 21.44 | 21.60 | 6,401,420 | -0.05(-0.24%) |
Mar 26, 2010 | 21.59 | 21.72 | 21.55 | 21.65 | 4,175,931 | +0.12(+0.58%) |
Mar 25, 2010 | 21.61 | 21.75 | 21.53 | 21.53 | 6,155,667 | +0.07(+0.34%) |
Mar 24, 2010 | 21.66 | 21.66 | 21.44 | 21.45 | 6,546,455 | -0.19(-0.86%) |
Mar 23, 2010 | 21.69 | 21.72 | 21.49 | 21.64 | 5,967,247 | +0.06(+0.26%) |
Mar 22, 2010 | 21.38 | 21.64 | 21.38 | 21.58 | 5,420,461 | +0.12(+0.55%) |
Mar 19, 2010 | 21.66 | 21.81 | 21.42 | 21.46 | 10,925,519 | -0.12(-0.55%) |
Mar 18, 2010 | 21.80 | 21.85 | 21.55 | 21.58 | 8,658,436 | -0.28(-1.27%) |
Mar 17, 2010 | 21.29 | 21.98 | 21.27 | 21.86 | 12,497,466 | +0.57(+2.68%) |
Mar 16, 2010 | 21.33 | 21.35 | 21.10 | 21.29 | 5,062,856 | -0.03(-0.13%) |
Mar 15, 2010 | 21.10 | 21.32 | 21.10 | 21.32 | 5,631,342 | +0.12(+0.56%) |
Mar 12, 2010 | 21.22 | 21.27 | 20.98 | 21.20 | 8,694,943 | +0.10(+0.46%) |
Mar 11, 2010 | 20.81 | 21.15 | 20.77 | 21.10 | 6,500,417 | +0.24(+1.14%) |
Mar 10, 2010 | 20.76 | 20.92 | 20.63 | 20.86 | 9,049,111 | +0.16(+0.76%) |
Mar 09, 2010 | 20.47 | 20.93 | 20.40 | 20.71 | 18,835,762 | +0.67(+3.36%) |
Mar 08, 2010 | 19.86 | 20.17 | 19.81 | 20.03 | 8,722,600 | +0.31(+1.55%) |
Mar 05, 2010 | 19.31 | 19.75 | 19.22 | 19.73 | 9,791,276 | +0.48(+2.50%) |
Mar 04, 2010 | 19.22 | 19.36 | 19.09 | 19.25 | 5,233,892 | +0.03(+0.15%) |
Mar 03, 2010 | 19.33 | 19.39 | 19.16 | 19.22 | 4,913,681 | -0.06(-0.32%) |
Mar 02, 2010 | 19.26 | 19.32 | 19.17 | 19.28 | 8,607,128 | +0.11(+0.59%) |