Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.25 | 23.64 | 23.15 | 23.25 | 4,556,922 | -0.26(-1.09%) |
May 27, 2010 | 23.02 | 23.52 | 22.96 | 23.50 | 6,573,417 | +0.80(+3.53%) |
May 26, 2010 | 22.89 | 23.11 | 22.67 | 22.70 | 8,843,591 | +0.01(+0.05%) |
May 25, 2010 | 22.01 | 22.71 | 21.71 | 22.69 | 352 | +0.12(+0.53%) |
May 24, 2010 | 22.73 | 22.88 | 22.53 | 22.57 | 5,865,077 | -0.22(-0.97%) |
May 21, 2010 | 22.07 | 22.83 | 21.91 | 22.79 | 10,403,419 | +0.29(+1.29%) |
May 20, 2010 | 22.63 | 22.94 | 22.50 | 22.50 | 3,179 | -0.69(-2.96%) |
May 19, 2010 | 23.22 | 23.37 | 22.80 | 23.19 | 6,608,479 | -0.14(-0.61%) |
May 18, 2010 | 23.70 | 23.90 | 23.29 | 23.33 | 182,312 | -0.02(-0.07%) |
May 17, 2010 | 23.04 | 23.42 | 22.90 | 23.35 | 11,483,421 | +0.32(+1.38%) |
May 14, 2010 | 23.03 | 23.46 | 22.84 | 23.03 | 7,800,259 | -0.51(-2.15%) |
May 13, 2010 | 24.05 | 24.22 | 23.51 | 23.54 | 528 | -0.54(-2.24%) |
May 12, 2010 | 23.95 | 24.13 | 23.71 | 24.08 | 7,510,056 | +0.34(+1.44%) |
May 11, 2010 | 23.96 | 24.10 | 23.64 | 23.74 | 352 | -0.15(-0.64%) |
May 10, 2010 | 23.71 | 23.96 | 23.69 | 23.89 | 14,229,081 | +1.40(+6.24%) |
May 07, 2010 | 22.59 | 22.94 | 22.00 | 22.49 | 12,261,137 | +0.18(+0.81%) |
May 06, 2010 | 22.31 | 23.56 | 21.31 | 22.31 | 352 | -1.00(-4.28%) |
May 05, 2010 | 23.37 | 23.74 | 23.25 | 23.30 | 7,355,332 | -0.36(-1.52%) |
May 04, 2010 | 24.30 | 24.30 | 23.59 | 23.66 | 176 | -0.79(-3.23%) |
May 03, 2010 | 24.20 | 24.54 | 24.14 | 24.45 | 4,853,867 | +0.37(+1.53%) |
Apr 30, 2010 | 24.33 | 24.38 | 23.99 | 24.08 | 6,970,696 | -0.20(-0.82%) |
Apr 29, 2010 | 24.14 | 24.49 | 24.13 | 24.28 | 6,369,407 | +0.24(+0.99%) |
Apr 28, 2010 | 24.35 | 24.39 | 23.83 | 24.04 | 8,532,915 | -0.24(-1.01%) |
Apr 27, 2010 | 24.88 | 24.91 | 24.18 | 24.29 | 528 | -0.66(-2.64%) |
Apr 26, 2010 | 24.71 | 24.98 | 24.68 | 24.95 | 7,911,626 | +0.28(+1.15%) |
Apr 23, 2010 | 24.56 | 24.68 | 24.38 | 24.66 | 5,661,766 | +0.15(+0.60%) |
Apr 22, 2010 | 24.40 | 24.56 | 24.27 | 24.51 | 7,010,903 | +0.04(+0.16%) |
Apr 21, 2010 | 24.47 | 24.62 | 24.28 | 24.47 | 35,861 | +0.01(+0.02%) |
Apr 20, 2010 | 24.36 | 24.48 | 24.14 | 24.47 | 6,893,341 | +0.24(+0.98%) |
Apr 19, 2010 | 24.24 | 24.34 | 24.04 | 24.23 | 7,809,422 | -0.01(-0.05%) |
Apr 16, 2010 | 24.13 | 24.27 | 23.87 | 24.24 | 16,204,438 | -0.05(-0.19%) |
Apr 15, 2010 | 24.01 | 24.84 | 23.99 | 24.29 | 19,976,570 | +0.62(+2.64%) |
Apr 14, 2010 | 23.36 | 23.75 | 23.33 | 23.66 | 15,913,435 | +0.38(+1.64%) |
Apr 13, 2010 | 23.13 | 23.37 | 22.97 | 23.28 | 12,600,626 | +0.21(+0.93%) |
Apr 12, 2010 | 23.14 | 23.25 | 23.02 | 23.07 | 8,823,534 | +0.05(+0.20%) |
Apr 09, 2010 | 22.75 | 23.02 | 22.64 | 23.02 | 6,953,862 | +0.36(+1.57%) |
Apr 08, 2010 | 22.69 | 22.74 | 22.50 | 22.66 | 7,199,569 | -0.05(-0.20%) |
Apr 07, 2010 | 22.53 | 22.78 | 22.48 | 22.71 | 8,378,603 | +0.20(+0.88%) |
Apr 06, 2010 | 22.62 | 22.66 | 22.48 | 22.51 | 10,607,228 | -0.23(-0.99%) |
Apr 05, 2010 | 22.32 | 22.77 | 22.22 | 22.74 | 10,072,262 | +0.57(+2.55%) |
Apr 01, 2010 | 21.77 | 22.17 | 22.17 | 22.17 | 8,956,640 | +0.49(+2.27%) |
Mar 31, 2010 | 21.62 | 21.74 | 21.49 | 21.68 | 5,787,653 | -0.03(-0.13%) |
Mar 30, 2010 | 21.59 | 21.77 | 21.55 | 21.71 | 5,722,810 | +0.11(+0.52%) |
Mar 29, 2010 | 21.77 | 21.84 | 21.43 | 21.60 | 6,402,792 | -0.05(-0.24%) |
Mar 26, 2010 | 21.59 | 21.71 | 21.55 | 21.65 | 4,176,827 | +0.12(+0.58%) |
Mar 25, 2010 | 21.60 | 21.75 | 21.52 | 21.52 | 6,156,986 | +0.07(+0.34%) |
Mar 24, 2010 | 21.65 | 21.65 | 21.43 | 21.45 | 6,547,858 | -0.19(-0.86%) |
Mar 23, 2010 | 21.68 | 21.72 | 21.48 | 21.64 | 5,968,526 | +0.06(+0.26%) |
Mar 22, 2010 | 21.38 | 21.63 | 21.38 | 21.58 | 5,421,623 | +0.12(+0.55%) |
Mar 19, 2010 | 21.66 | 21.80 | 21.41 | 21.46 | 10,927,861 | -0.12(-0.55%) |
Mar 18, 2010 | 21.80 | 21.85 | 21.55 | 21.58 | 8,660,292 | -0.28(-1.27%) |
Mar 17, 2010 | 21.29 | 21.98 | 21.27 | 21.86 | 12,500,144 | +0.57(+2.68%) |
Mar 16, 2010 | 21.32 | 21.34 | 21.10 | 21.28 | 5,063,941 | -0.03(-0.13%) |
Mar 15, 2010 | 21.10 | 21.31 | 21.10 | 21.31 | 5,632,549 | +0.12(+0.56%) |
Mar 12, 2010 | 21.21 | 21.27 | 20.98 | 21.19 | 8,696,807 | +0.10(+0.46%) |
Mar 11, 2010 | 20.80 | 21.14 | 20.76 | 21.10 | 6,501,810 | +0.24(+1.14%) |
Mar 10, 2010 | 20.75 | 20.91 | 20.63 | 20.86 | 9,051,050 | +0.16(+0.77%) |
Mar 09, 2010 | 20.47 | 20.92 | 20.39 | 20.70 | 18,839,800 | +0.67(+3.36%) |
Mar 08, 2010 | 19.85 | 20.16 | 19.81 | 20.03 | 8,724,470 | +0.31(+1.55%) |
Mar 05, 2010 | 19.30 | 19.75 | 19.22 | 19.72 | 9,793,374 | +0.48(+2.50%) |
Mar 04, 2010 | 19.21 | 19.36 | 19.08 | 19.24 | 5,235,013 | +0.03(+0.15%) |
Mar 03, 2010 | 19.32 | 19.38 | 19.15 | 19.21 | 4,914,734 | -0.06(-0.32%) |
Mar 02, 2010 | 19.25 | 19.32 | 19.16 | 19.28 | 8,608,973 | +0.11(+0.59%) |