Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.62 | 21.09 | 20.49 | 20.62 | 2,455,637 | -0.75(-3.50%) |
May 27, 2010 | 20.61 | 21.37 | 20.56 | 21.37 | 7,391,213 | +1.57(+7.93%) |
May 26, 2010 | 20.19 | 20.50 | 19.75 | 19.80 | 2,130,556 | -0.08(-0.42%) |
May 25, 2010 | 19.16 | 19.92 | 19.00 | 19.88 | 1,292 | -0.28(-1.37%) |
May 24, 2010 | 20.32 | 20.59 | 20.12 | 20.16 | 2,076,688 | -0.66(-3.19%) |
May 21, 2010 | 20.05 | 20.83 | 19.94 | 20.82 | 2,890,537 | +0.66(+3.26%) |
May 20, 2010 | 20.05 | 20.71 | 19.96 | 20.17 | 3,482,521 | -1.16(-5.45%) |
May 19, 2010 | 21.13 | 21.44 | 20.84 | 21.33 | 2,908,774 | -0.03(-0.16%) |
May 18, 2010 | 22.21 | 22.32 | 21.26 | 21.36 | 5,967 | -0.34(-1.56%) |
May 17, 2010 | 21.61 | 21.76 | 20.92 | 21.70 | 2,224,383 | +0.27(+1.26%) |
May 14, 2010 | 21.43 | 21.98 | 21.11 | 21.43 | 2,164,641 | -0.58(-2.64%) |
May 13, 2010 | 22.30 | 22.47 | 21.98 | 22.01 | 1,343,645 | -0.74(-3.25%) |
May 12, 2010 | 22.75 | 22.87 | 22.55 | 22.75 | 7,254,009 | +0.66(+3.01%) |
May 11, 2010 | 22.39 | 22.54 | 22.09 | 22.09 | 7,238 | -0.25(-1.11%) |
May 10, 2010 | 22.33 | 22.39 | 22.05 | 22.34 | 6,040,044 | +2.25(+11.19%) |
May 07, 2010 | 20.61 | 20.85 | 19.61 | 20.09 | 3,852,650 | -0.51(-2.48%) |
May 06, 2010 | 21.38 | 21.65 | 19.29 | 20.60 | 2,872,348 | -0.89(-4.15%) |
May 05, 2010 | 21.51 | 21.74 | 21.47 | 21.49 | 2,815,797 | -0.58(-2.63%) |
May 04, 2010 | 22.63 | 22.63 | 21.98 | 22.07 | 1,819,037 | -1.35(-5.76%) |
May 03, 2010 | 23.13 | 23.43 | 23.12 | 23.42 | 1,405,459 | +0.37(+1.59%) |
Apr 30, 2010 | 23.55 | 23.60 | 23.06 | 23.06 | 1,873,732 | -0.80(-3.33%) |
Apr 29, 2010 | 23.59 | 23.95 | 23.59 | 23.85 | 3,998,688 | +0.66(+2.83%) |
Apr 28, 2010 | 23.37 | 23.47 | 22.95 | 23.19 | 4,907,188 | -0.17(-0.74%) |
Apr 27, 2010 | 24.19 | 24.49 | 23.30 | 23.37 | 5,000,766 | -1.46(-5.88%) |
Apr 26, 2010 | 24.67 | 24.93 | 24.64 | 24.83 | 2,692,141 | +0.34(+1.38%) |
Apr 23, 2010 | 24.18 | 24.50 | 24.13 | 24.49 | 2,167,300 | +0.39(+1.64%) |
Apr 22, 2010 | 23.74 | 24.11 | 23.56 | 24.09 | 3,961,130 | -0.06(-0.26%) |
Apr 21, 2010 | 24.03 | 24.22 | 23.89 | 24.16 | 7,114 | -0.03(-0.14%) |
Apr 20, 2010 | 24.04 | 24.25 | 24.02 | 24.19 | 1,758 | +1.00(+4.32%) |
Apr 19, 2010 | 23.04 | 23.25 | 22.94 | 23.19 | 15,272,099 | +0.49(+2.16%) |
Apr 16, 2010 | 23.04 | 23.13 | 22.38 | 22.70 | 3,529,847 | -0.46(-2.00%) |
Apr 15, 2010 | 23.01 | 23.28 | 22.97 | 23.16 | 4,434,908 | -0.30(-1.30%) |
Apr 14, 2010 | 23.28 | 23.46 | 23.15 | 23.46 | 3,202,390 | +0.34(+1.47%) |
Apr 13, 2010 | 23.39 | 23.41 | 23.06 | 23.13 | 1,829,058 | +0.02(+0.09%) |
Apr 12, 2010 | 23.17 | 23.28 | 23.05 | 23.10 | 1,840,561 | +0.27(+1.18%) |
Apr 09, 2010 | 22.62 | 22.88 | 22.61 | 22.83 | 1,706,327 | +0.37(+1.66%) |
Apr 08, 2010 | 22.21 | 22.51 | 22.10 | 22.46 | 1,118,811 | +0.16(+0.71%) |
Apr 07, 2010 | 22.56 | 22.59 | 22.24 | 22.30 | 1,616,233 | -0.38(-1.68%) |
Apr 06, 2010 | 22.54 | 22.69 | 22.50 | 22.68 | 903,226 | -0.08(-0.33%) |
Apr 05, 2010 | 22.77 | 22.92 | 22.66 | 22.76 | 1,038,636 | +0.01(+0.06%) |
Apr 01, 2010 | 22.56 | 22.74 | 22.74 | 22.74 | 1,363,190 | +0.60(+2.72%) |
Mar 31, 2010 | 22.16 | 22.33 | 22.09 | 22.14 | 1,207,245 | +0.00(+0.00%) |
Mar 30, 2010 | 22.09 | 22.18 | 21.98 | 22.14 | 1,915,889 | -0.19(-0.87%) |
Mar 29, 2010 | 22.25 | 22.38 | 22.18 | 22.34 | 1,864,233 | +0.02(+0.07%) |
Mar 26, 2010 | 22.36 | 22.53 | 22.23 | 22.32 | 1,455,480 | +0.07(+0.30%) |
Mar 25, 2010 | 22.37 | 22.72 | 22.22 | 22.25 | 2,296,863 | +0.25(+1.13%) |
Mar 24, 2010 | 21.82 | 22.13 | 21.78 | 22.01 | 1,252,471 | -0.46(-2.03%) |
Mar 23, 2010 | 22.30 | 22.50 | 22.19 | 22.46 | 864,347 | +0.26(+1.18%) |
Mar 22, 2010 | 21.69 | 22.21 | 21.69 | 22.20 | 785,587 | +0.11(+0.52%) |
Mar 19, 2010 | 22.41 | 22.44 | 22.04 | 22.09 | 1,429,104 | -0.32(-1.44%) |
Mar 18, 2010 | 22.31 | 22.42 | 22.15 | 22.41 | 1,624,363 | -0.09(-0.42%) |
Mar 17, 2010 | 22.67 | 22.81 | 22.46 | 22.50 | 1,205,286 | +0.28(+1.24%) |
Mar 16, 2010 | 22.11 | 22.27 | 22.03 | 22.23 | 851,952 | +0.32(+1.47%) |
Mar 15, 2010 | 21.91 | 21.99 | 21.90 | 21.90 | 1,730,580 | -0.43(-1.93%) |
Mar 12, 2010 | 22.50 | 22.50 | 22.17 | 22.33 | 1,284,298 | +0.31(+1.40%) |
Mar 11, 2010 | 21.88 | 22.03 | 21.70 | 22.03 | 2,013,410 | +0.10(+0.46%) |
Mar 10, 2010 | 21.62 | 22.09 | 21.60 | 21.92 | 2,417,004 | +0.69(+3.23%) |
Mar 09, 2010 | 21.11 | 21.38 | 21.08 | 21.24 | 879,955 | +0.01(+0.03%) |
Mar 08, 2010 | 21.34 | 21.39 | 21.17 | 21.23 | 1,349,932 | -0.15(-0.69%) |
Mar 05, 2010 | 21.00 | 21.38 | 20.91 | 21.38 | 1,829,976 | +0.86(+4.19%) |
Mar 04, 2010 | 20.70 | 20.76 | 20.42 | 20.52 | 585,780 | -0.23(-1.10%) |
Mar 03, 2010 | 20.69 | 20.94 | 20.63 | 20.75 | 691,583 | +0.38(+1.85%) |
Mar 02, 2010 | 20.41 | 20.51 | 20.21 | 20.37 | 668,123 | +0.06(+0.30%) |