Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.31 | 22.50 | 22.15 | 22.31 | 12,332,202 | -0.02(-0.09%) |
May 27, 2010 | 22.23 | 22.36 | 22.12 | 22.33 | 8,982,444 | +0.39(+1.77%) |
May 26, 2010 | 22.44 | 22.44 | 21.84 | 21.94 | 18,690,474 | -0.34(-1.53%) |
May 25, 2010 | 22.20 | 22.32 | 21.78 | 22.28 | 14,816,588 | -0.16(-0.70%) |
May 24, 2010 | 22.46 | 22.73 | 22.38 | 22.44 | 7,166,238 | -0.10(-0.42%) |
May 21, 2010 | 22.45 | 22.59 | 22.23 | 22.53 | 13,258,281 | -0.15(-0.66%) |
May 20, 2010 | 22.79 | 23.10 | 22.68 | 22.68 | 3,164 | -0.35(-1.54%) |
May 19, 2010 | 22.77 | 23.13 | 22.77 | 23.03 | 13,816,530 | +0.16(+0.71%) |
May 18, 2010 | 23.30 | 23.41 | 22.86 | 22.87 | 23,225 | -0.27(-1.15%) |
May 17, 2010 | 23.11 | 23.24 | 22.84 | 23.14 | 8,124,495 | +0.06(+0.27%) |
May 14, 2010 | 23.08 | 23.40 | 22.95 | 23.08 | 11,305,796 | -0.39(-1.68%) |
May 13, 2010 | 23.66 | 23.69 | 23.46 | 23.47 | 440 | -0.06(-0.27%) |
May 12, 2010 | 23.86 | 23.86 | 23.45 | 23.53 | 9,845,178 | -0.13(-0.56%) |
May 11, 2010 | 23.67 | 23.84 | 23.59 | 23.67 | 1,043 | +0.09(+0.37%) |
May 10, 2010 | 23.54 | 23.66 | 23.43 | 23.58 | 20,065,996 | +0.36(+1.53%) |
May 07, 2010 | 23.08 | 23.41 | 22.82 | 23.22 | 35,302,920 | -0.14(-0.60%) |
May 06, 2010 | 23.37 | 23.57 | 22.42 | 23.37 | 1,439 | -0.11(-0.49%) |
May 05, 2010 | 23.61 | 23.63 | 23.39 | 23.48 | 10,008,016 | -0.01(-0.03%) |
May 04, 2010 | 23.50 | 23.73 | 23.39 | 23.49 | 192 | -0.12(-0.51%) |
May 03, 2010 | 23.66 | 23.75 | 23.48 | 23.61 | 7,802,201 | +0.15(+0.63%) |
Apr 30, 2010 | 23.57 | 23.81 | 23.46 | 23.46 | 10,341,652 | -0.05(-0.20%) |
Apr 29, 2010 | 23.46 | 23.71 | 23.36 | 23.51 | 9,325,956 | +0.19(+0.81%) |
Apr 28, 2010 | 23.49 | 23.49 | 23.19 | 23.32 | 10,387,343 | -0.07(-0.32%) |
Apr 27, 2010 | 23.67 | 23.75 | 23.36 | 23.39 | 2,218 | -0.30(-1.27%) |
Apr 26, 2010 | 23.80 | 23.95 | 23.65 | 23.69 | 9,568,518 | -0.09(-0.39%) |
Apr 23, 2010 | 23.76 | 23.80 | 23.38 | 23.79 | 15,501,204 | +0.05(+0.23%) |
Apr 22, 2010 | 24.01 | 24.04 | 23.62 | 23.73 | 15,490,685 | -0.42(-1.75%) |
Apr 21, 2010 | 24.16 | 24.53 | 24.02 | 24.16 | 66,370 | -0.35(-1.42%) |
Apr 20, 2010 | 24.51 | 24.59 | 24.46 | 24.51 | 11,611,271 | -0.03(-0.14%) |
Apr 19, 2010 | 24.12 | 24.57 | 23.98 | 24.54 | 17,291,704 | +0.03(+0.11%) |
Apr 16, 2010 | 24.50 | 24.71 | 24.49 | 24.51 | 11,911,445 | -0.12(-0.49%) |
Apr 15, 2010 | 24.56 | 24.67 | 24.49 | 24.63 | 8,391,609 | +0.09(+0.36%) |
Apr 14, 2010 | 24.63 | 24.70 | 24.45 | 24.55 | 11,448,472 | -0.22(-0.89%) |
Apr 13, 2010 | 24.53 | 24.79 | 24.49 | 24.77 | 8,629,237 | +0.23(+0.96%) |
Apr 12, 2010 | 24.71 | 24.71 | 24.51 | 24.53 | 7,835,422 | -0.18(-0.73%) |
Apr 09, 2010 | 24.61 | 24.76 | 24.51 | 24.71 | 6,837,863 | +0.21(+0.88%) |
Apr 08, 2010 | 24.49 | 24.57 | 24.45 | 24.50 | 9,100,354 | +0.00(+0.00%) |
Apr 07, 2010 | 24.49 | 24.61 | 24.45 | 24.50 | 14,242,000 | +0.01(+0.03%) |
Apr 06, 2010 | 24.41 | 24.54 | 24.19 | 24.49 | 10,484,467 | +0.01(+0.05%) |
Apr 05, 2010 | 24.39 | 24.80 | 24.28 | 24.48 | 12,217,968 | +0.23(+0.94%) |
Apr 01, 2010 | 24.45 | 24.25 | 24.25 | 24.25 | 9,313,836 | -0.05(-0.19%) |
Mar 31, 2010 | 24.06 | 24.48 | 24.02 | 24.30 | 13,955,336 | +0.20(+0.83%) |
Mar 30, 2010 | 23.82 | 24.11 | 23.80 | 24.10 | 10,680,663 | +0.30(+1.27%) |
Mar 29, 2010 | 23.81 | 23.97 | 23.71 | 23.79 | 10,367,360 | +0.03(+0.14%) |
Mar 26, 2010 | 24.18 | 24.18 | 23.75 | 23.76 | 12,222,230 | -0.38(-1.56%) |
Mar 25, 2010 | 24.54 | 24.54 | 24.12 | 24.14 | 8,725,072 | -0.19(-0.77%) |
Mar 24, 2010 | 24.61 | 24.62 | 24.27 | 24.32 | 8,125,033 | -0.24(-0.98%) |
Mar 23, 2010 | 24.58 | 24.69 | 24.46 | 24.57 | 9,711,868 | +0.05(+0.22%) |
Mar 22, 2010 | 24.26 | 24.70 | 24.23 | 24.51 | 9,974,821 | +0.25(+1.02%) |
Mar 19, 2010 | 24.47 | 24.54 | 24.16 | 24.26 | 14,371,825 | -0.13(-0.52%) |
Mar 18, 2010 | 24.20 | 24.41 | 24.16 | 24.39 | 8,543,996 | +0.09(+0.39%) |
Mar 17, 2010 | 24.29 | 24.38 | 24.21 | 24.30 | 9,175,580 | +0.03(+0.11%) |
Mar 16, 2010 | 24.21 | 24.30 | 24.08 | 24.27 | 9,891,802 | +0.11(+0.47%) |
Mar 15, 2010 | 24.06 | 24.17 | 24.06 | 24.16 | 9,608,842 | +0.05(+0.22%) |
Mar 12, 2010 | 24.14 | 24.15 | 23.80 | 24.10 | 10,800,746 | +0.07(+0.31%) |
Mar 11, 2010 | 23.70 | 24.04 | 23.63 | 24.03 | 9,953,313 | +0.32(+1.36%) |
Mar 10, 2010 | 23.64 | 23.79 | 23.53 | 23.71 | 7,548,336 | +0.19(+0.80%) |
Mar 09, 2010 | 23.48 | 23.59 | 23.33 | 23.52 | 7,163,751 | +0.09(+0.37%) |
Mar 08, 2010 | 23.55 | 23.55 | 23.35 | 23.43 | 8,456,488 | -0.11(-0.46%) |
Mar 05, 2010 | 23.24 | 23.54 | 23.23 | 23.54 | 8,937,126 | +0.37(+1.59%) |
Mar 04, 2010 | 23.02 | 23.18 | 23.02 | 23.17 | 8,668,598 | +0.15(+0.64%) |
Mar 03, 2010 | 23.22 | 23.30 | 22.96 | 23.02 | 7,926,681 | -0.15(-0.67%) |
Mar 02, 2010 | 23.04 | 23.32 | 23.03 | 23.18 | 9,415,559 | +0.15(+0.67%) |