Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.96 | 21.32 | 20.87 | 20.96 | 3,750,941 | -0.38(-1.78%) |
May 27, 2010 | 20.92 | 21.37 | 20.80 | 21.34 | 3,840,862 | +0.88(+4.28%) |
May 26, 2010 | 20.90 | 20.96 | 20.37 | 20.47 | 22,714 | -0.10(-0.48%) |
May 25, 2010 | 19.88 | 20.58 | 19.76 | 20.57 | 19,938 | +0.12(+0.58%) |
May 24, 2010 | 21.08 | 21.09 | 20.42 | 20.45 | 7,653,082 | -0.51(-2.44%) |
May 21, 2010 | 19.93 | 21.02 | 19.93 | 20.96 | 7,634,247 | +0.66(+3.24%) |
May 20, 2010 | 20.48 | 20.88 | 20.30 | 20.30 | 3,785 | -1.00(-4.69%) |
May 19, 2010 | 21.08 | 21.51 | 20.88 | 21.30 | 7,333,110 | +0.07(+0.32%) |
May 18, 2010 | 22.11 | 22.12 | 21.12 | 21.23 | 5,552 | -0.63(-2.90%) |
May 17, 2010 | 21.86 | 22.08 | 21.39 | 21.87 | 4,834,710 | -0.01(-0.05%) |
May 14, 2010 | 21.88 | 22.23 | 21.67 | 21.88 | 7,600,715 | -0.65(-2.87%) |
May 13, 2010 | 22.80 | 22.87 | 22.51 | 22.53 | 4,386,124 | -0.32(-1.42%) |
May 12, 2010 | 22.71 | 22.87 | 22.57 | 22.85 | 4,021,705 | +0.28(+1.23%) |
May 11, 2010 | 22.76 | 22.89 | 22.49 | 22.57 | 6,671,758 | -0.10(-0.44%) |
May 10, 2010 | 22.43 | 22.67 | 22.30 | 22.67 | 9,780,320 | +1.19(+5.55%) |
May 07, 2010 | 21.79 | 22.14 | 21.18 | 21.48 | 12,668,938 | +0.08(+0.39%) |
May 06, 2010 | 21.72 | 22.80 | 19.86 | 21.40 | 4,290 | -1.12(-4.98%) |
May 05, 2010 | 22.69 | 23.05 | 22.51 | 22.52 | 6,905,742 | -0.32(-1.41%) |
May 04, 2010 | 23.15 | 23.18 | 22.71 | 22.84 | 6,962,125 | -0.60(-2.57%) |
May 03, 2010 | 23.25 | 23.50 | 23.18 | 23.44 | 5,281,681 | +0.38(+1.67%) |
Apr 30, 2010 | 23.50 | 23.59 | 23.04 | 23.06 | 7,030,907 | -0.56(-2.37%) |
Apr 29, 2010 | 23.36 | 23.73 | 23.29 | 23.61 | 4,486,285 | +0.52(+2.26%) |
Apr 28, 2010 | 23.14 | 23.28 | 22.93 | 23.09 | 7,662,170 | +0.25(+1.09%) |
Apr 27, 2010 | 23.35 | 23.60 | 22.80 | 22.84 | 1,261 | -0.75(-3.17%) |
Apr 26, 2010 | 23.93 | 23.93 | 23.55 | 23.59 | 7,382,542 | -0.34(-1.41%) |
Apr 23, 2010 | 23.86 | 23.99 | 23.75 | 23.93 | 4,351,926 | +0.10(+0.42%) |
Apr 22, 2010 | 23.44 | 23.88 | 23.35 | 23.83 | 7,449,704 | +0.18(+0.75%) |
Apr 21, 2010 | 23.76 | 23.93 | 23.43 | 23.65 | 8,856,241 | -0.08(-0.33%) |
Apr 20, 2010 | 23.60 | 23.73 | 23.45 | 23.73 | 504 | +0.32(+1.37%) |
Apr 19, 2010 | 22.97 | 23.48 | 22.96 | 23.41 | 15,601,408 | +0.20(+0.87%) |
Apr 16, 2010 | 23.92 | 23.93 | 22.93 | 23.21 | 19,406,344 | -0.81(-3.37%) |
Apr 15, 2010 | 24.16 | 24.20 | 23.95 | 24.02 | 4,129,526 | -0.11(-0.46%) |
Apr 14, 2010 | 23.84 | 24.14 | 23.80 | 24.13 | 3,723,292 | +0.57(+2.42%) |
Apr 13, 2010 | 23.47 | 23.60 | 23.41 | 23.56 | 3,165,469 | +0.04(+0.19%) |
Apr 12, 2010 | 23.50 | 23.59 | 23.46 | 23.51 | 2,742,687 | +0.07(+0.30%) |
Apr 09, 2010 | 23.41 | 23.46 | 23.31 | 23.44 | 3,992,338 | +0.12(+0.51%) |
Apr 08, 2010 | 23.06 | 23.38 | 23.01 | 23.32 | 3,248,425 | +0.15(+0.67%) |
Apr 07, 2010 | 23.31 | 23.40 | 23.05 | 23.17 | 4,966,934 | -0.12(-0.51%) |
Apr 06, 2010 | 23.00 | 23.32 | 22.97 | 23.29 | 3,060,435 | +0.35(+1.54%) |
Apr 05, 2010 | 22.90 | 23.03 | 22.84 | 22.93 | 3,652,049 | +0.16(+0.70%) |
Apr 01, 2010 | 22.78 | 22.77 | 22.77 | 22.77 | 3,075,543 | +0.17(+0.75%) |
Mar 31, 2010 | 22.45 | 22.70 | 22.45 | 22.60 | 3,632,853 | +0.02(+0.09%) |
Mar 30, 2010 | 22.71 | 22.78 | 22.52 | 22.58 | 4,739,221 | -0.13(-0.58%) |
Mar 29, 2010 | 22.79 | 22.83 | 22.56 | 22.72 | 8,660,925 | +0.05(+0.23%) |
Mar 26, 2010 | 22.75 | 22.93 | 22.56 | 22.66 | 6,995,775 | +0.02(+0.07%) |
Mar 25, 2010 | 22.72 | 23.10 | 22.63 | 22.65 | 10,807,323 | +0.08(+0.36%) |
Mar 24, 2010 | 22.42 | 22.65 | 22.41 | 22.57 | 4,790,812 | +0.05(+0.21%) |
Mar 23, 2010 | 22.43 | 22.55 | 22.31 | 22.52 | 4,499,852 | +0.13(+0.57%) |
Mar 22, 2010 | 22.05 | 22.40 | 22.03 | 22.39 | 4,650,532 | +0.14(+0.62%) |
Mar 19, 2010 | 22.46 | 22.49 | 22.18 | 22.26 | 3,482,612 | -0.15(-0.65%) |
Mar 18, 2010 | 22.48 | 22.50 | 22.30 | 22.40 | 4,681,415 | -0.09(-0.42%) |
Mar 17, 2010 | 22.36 | 22.59 | 22.34 | 22.50 | 4,564,592 | +0.24(+1.08%) |
Mar 16, 2010 | 22.07 | 22.26 | 22.00 | 22.26 | 3,771,997 | +0.27(+1.24%) |
Mar 15, 2010 | 21.81 | 22.03 | 21.78 | 21.98 | 4,344,502 | -0.01(-0.04%) |
Mar 12, 2010 | 22.22 | 22.23 | 21.90 | 21.99 | 4,356,999 | -0.06(-0.29%) |
Mar 11, 2010 | 21.82 | 22.06 | 21.80 | 22.05 | 2,435,613 | +0.19(+0.85%) |
Mar 10, 2010 | 21.78 | 21.98 | 21.74 | 21.87 | 3,753,138 | +0.22(+1.02%) |
Mar 09, 2010 | 21.46 | 21.78 | 21.42 | 21.65 | 4,083,946 | +0.07(+0.33%) |
Mar 08, 2010 | 21.54 | 21.63 | 21.52 | 21.58 | 2,251,705 | +0.08(+0.37%) |
Mar 05, 2010 | 21.21 | 21.53 | 21.17 | 21.50 | 3,692,139 | +0.42(+2.01%) |
Mar 04, 2010 | 20.98 | 21.11 | 20.94 | 21.07 | 3,029,655 | +0.15(+0.74%) |
Mar 03, 2010 | 20.96 | 21.08 | 20.88 | 20.92 | 3,106,821 | -0.00(-0.02%) |
Mar 02, 2010 | 20.91 | 21.08 | 20.90 | 20.92 | 3,626,087 | +0.07(+0.32%) |