Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.73 | 19.92 | 19.63 | 19.73 | 3,601,736 | +0.04(+0.22%) |
May 27, 2010 | 19.47 | 19.69 | 19.40 | 19.69 | 2,808,947 | +0.41(+2.12%) |
May 26, 2010 | 19.11 | 19.58 | 19.03 | 19.28 | 163 | +0.24(+1.25%) |
May 25, 2010 | 18.91 | 19.06 | 18.52 | 19.05 | 4,870,586 | -0.26(-1.36%) |
May 24, 2010 | 19.26 | 19.66 | 19.03 | 19.31 | 5,524,252 | -0.03(-0.16%) |
May 21, 2010 | 19.11 | 19.34 | 18.98 | 19.34 | 5,186,536 | -0.02(-0.13%) |
May 20, 2010 | 19.49 | 19.69 | 19.31 | 19.36 | 4,558,786 | -0.71(-3.53%) |
May 19, 2010 | 20.17 | 20.27 | 19.91 | 20.07 | 3,408,641 | -0.21(-1.05%) |
May 18, 2010 | 20.52 | 20.72 | 20.25 | 20.28 | 3,816,850 | -0.19(-0.92%) |
May 17, 2010 | 20.55 | 20.64 | 20.22 | 20.47 | 3,438,388 | -0.05(-0.27%) |
May 14, 2010 | 20.53 | 20.70 | 20.39 | 20.53 | 3,305,562 | -0.20(-0.97%) |
May 13, 2010 | 20.81 | 21.03 | 20.68 | 20.73 | 2,514,945 | -0.16(-0.76%) |
May 12, 2010 | 20.73 | 21.02 | 20.66 | 20.89 | 2,804,639 | +0.16(+0.76%) |
May 11, 2010 | 20.78 | 20.98 | 20.64 | 20.73 | 3,801,064 | +0.05(+0.27%) |
May 10, 2010 | 20.59 | 20.69 | 20.50 | 20.67 | 4,534,449 | +0.53(+2.63%) |
May 07, 2010 | 19.93 | 20.50 | 19.50 | 20.14 | 6,650,338 | +0.24(+1.23%) |
May 06, 2010 | 20.45 | 20.58 | 19.14 | 19.90 | 7,822,026 | -0.63(-3.06%) |
May 05, 2010 | 20.52 | 20.61 | 20.37 | 20.53 | 3,658,028 | +0.00(+0.00%) |
May 04, 2010 | 20.93 | 21.02 | 20.47 | 20.53 | 4,024,688 | -0.63(-2.97%) |
May 03, 2010 | 21.03 | 21.19 | 20.87 | 21.16 | 4,273,625 | +0.20(+0.93%) |
Apr 30, 2010 | 20.61 | 21.11 | 20.56 | 20.96 | 4,670,079 | +0.40(+1.93%) |
Apr 29, 2010 | 20.46 | 20.69 | 20.45 | 20.56 | 3,452,184 | +0.20(+0.99%) |
Apr 28, 2010 | 20.36 | 20.60 | 20.26 | 20.36 | 4,242,607 | +0.07(+0.33%) |
Apr 27, 2010 | 20.73 | 20.78 | 20.30 | 20.30 | 3,458,159 | -0.49(-2.38%) |
Apr 26, 2010 | 20.91 | 20.98 | 20.79 | 20.79 | 2,789,794 | -0.17(-0.81%) |
Apr 23, 2010 | 20.73 | 20.97 | 20.64 | 20.96 | 2,945,655 | +0.17(+0.82%) |
Apr 22, 2010 | 20.83 | 20.83 | 20.61 | 20.79 | 3,721,418 | -0.12(-0.58%) |
Apr 21, 2010 | 20.91 | 20.97 | 20.77 | 20.91 | 23,178 | +0.15(+0.70%) |
Apr 20, 2010 | 20.77 | 20.86 | 20.69 | 20.77 | 163 | +0.12(+0.59%) |
Apr 19, 2010 | 20.62 | 20.74 | 20.53 | 20.64 | 3,200,000 | -0.05(-0.24%) |
Apr 16, 2010 | 21.03 | 21.05 | 20.66 | 20.69 | 3,734,256 | -0.37(-1.74%) |
Apr 15, 2010 | 20.93 | 21.15 | 20.81 | 21.06 | 3,335,212 | +0.06(+0.29%) |
Apr 14, 2010 | 20.89 | 21.01 | 20.77 | 21.00 | 2,738,940 | +0.04(+0.20%) |
Apr 13, 2010 | 20.96 | 21.02 | 20.73 | 20.95 | 2,003,730 | -0.06(-0.29%) |
Apr 12, 2010 | 20.91 | 21.09 | 20.90 | 21.02 | 2,252,843 | +0.15(+0.70%) |
Apr 09, 2010 | 20.91 | 20.91 | 20.72 | 20.87 | 1,858,343 | -0.07(-0.32%) |
Apr 08, 2010 | 20.90 | 20.96 | 20.78 | 20.94 | 1,890,048 | -0.03(-0.15%) |
Apr 07, 2010 | 21.08 | 21.13 | 20.88 | 20.97 | 2,787,443 | -0.18(-0.84%) |
Apr 06, 2010 | 20.88 | 21.14 | 20.80 | 21.14 | 2,162,586 | +0.28(+1.34%) |
Apr 05, 2010 | 20.96 | 21.02 | 20.85 | 20.86 | 1,957,324 | -0.05(-0.26%) |
Apr 01, 2010 | 20.95 | 20.92 | 20.92 | 20.92 | 2,293,714 | +0.08(+0.38%) |
Mar 31, 2010 | 20.97 | 21.02 | 20.78 | 20.84 | 3,162,295 | -0.21(-0.99%) |
Mar 30, 2010 | 20.83 | 21.08 | 20.83 | 21.05 | 2,966,208 | +0.19(+0.91%) |
Mar 29, 2010 | 20.61 | 20.88 | 20.54 | 20.86 | 2,926,200 | +0.30(+1.47%) |
Mar 26, 2010 | 20.52 | 20.58 | 20.33 | 20.55 | 3,114,316 | +0.11(+0.56%) |
Mar 25, 2010 | 20.68 | 20.77 | 20.43 | 20.44 | 3,080,616 | -0.16(-0.76%) |
Mar 24, 2010 | 20.75 | 20.82 | 20.59 | 20.60 | 3,551,985 | -0.24(-1.13%) |
Mar 23, 2010 | 20.68 | 20.88 | 20.64 | 20.83 | 3,685,124 | +0.15(+0.73%) |
Mar 22, 2010 | 20.71 | 20.81 | 20.62 | 20.68 | 3,735,069 | -0.11(-0.52%) |
Mar 19, 2010 | 20.89 | 20.95 | 20.61 | 20.79 | 5,098,368 | -0.06(-0.29%) |
Mar 18, 2010 | 20.95 | 21.10 | 20.74 | 20.85 | 3,715,244 | -0.12(-0.58%) |
Mar 17, 2010 | 20.76 | 21.02 | 20.71 | 20.97 | 3,279,879 | +0.21(+0.99%) |
Mar 16, 2010 | 20.55 | 20.78 | 20.41 | 20.77 | 2,617,270 | +0.18(+0.85%) |
Mar 15, 2010 | 20.40 | 20.59 | 20.37 | 20.59 | 3,455,542 | +0.18(+0.86%) |
Mar 12, 2010 | 20.80 | 20.80 | 20.42 | 20.42 | 2,790,178 | -0.28(-1.37%) |
Mar 11, 2010 | 20.71 | 20.76 | 20.51 | 20.70 | 3,521,834 | +0.10(+0.47%) |
Mar 10, 2010 | 20.56 | 20.69 | 20.42 | 20.60 | 4,762,112 | +0.33(+1.61%) |
Mar 09, 2010 | 20.27 | 20.34 | 20.19 | 20.28 | 3,402,293 | +0.00(+0.00%) |
Mar 08, 2010 | 20.49 | 20.49 | 20.26 | 20.28 | 2,891,239 | -0.13(-0.65%) |
Mar 05, 2010 | 20.11 | 20.43 | 20.07 | 20.41 | 3,609,202 | +0.39(+1.96%) |
Mar 04, 2010 | 20.12 | 20.16 | 19.97 | 20.02 | 3,965,248 | -0.10(-0.51%) |
Mar 03, 2010 | 20.15 | 20.38 | 20.05 | 20.12 | 3,856,349 | +0.04(+0.21%) |
Mar 02, 2010 | 20.22 | 20.36 | 19.99 | 20.08 | 4,563,468 | -0.05(-0.27%) |