Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.50 | 23.80 | 22.87 | 23.44 | 2,832,788 | -0.06(-0.26%) |
May 27, 2010 | 23.21 | 23.85 | 22.45 | 23.50 | 5,049,952 | -1.39(-5.58%) |
May 26, 2010 | 24.54 | 25.50 | 24.51 | 24.89 | 4,562,119 | +0.74(+3.06%) |
May 25, 2010 | 23.70 | 24.28 | 22.84 | 24.15 | 2,634,974 | +0.01(+0.04%) |
May 24, 2010 | 24.20 | 24.86 | 24.14 | 24.14 | 2,586,230 | -0.06(-0.25%) |
May 21, 2010 | 23.08 | 24.37 | 22.94 | 24.20 | 3,775,176 | +1.05(+4.54%) |
May 20, 2010 | 22.79 | 23.71 | 22.64 | 23.15 | 2,166,098 | -0.35(-1.49%) |
May 19, 2010 | 23.39 | 24.10 | 22.82 | 23.50 | 1,563,163 | +0.00(+0.00%) |
May 18, 2010 | 24.19 | 24.30 | 23.28 | 23.50 | 1,345,463 | -0.58(-2.41%) |
May 17, 2010 | 24.06 | 24.08 | 23.15 | 24.08 | 1,844,346 | -0.05(-0.21%) |
May 14, 2010 | 24.15 | 24.29 | 23.61 | 24.13 | 1,671,673 | -0.26(-1.07%) |
May 13, 2010 | 24.66 | 24.99 | 24.29 | 24.39 | 1,839,515 | -0.12(-0.49%) |
May 12, 2010 | 23.91 | 24.52 | 23.89 | 24.51 | 1,759,848 | +0.65(+2.72%) |
May 11, 2010 | 24.27 | 24.38 | 23.20 | 23.86 | 1,937,480 | +0.12(+0.51%) |
May 10, 2010 | 23.48 | 23.78 | 23.01 | 23.74 | 1,919,565 | +1.43(+6.41%) |
May 07, 2010 | 22.80 | 23.15 | 21.82 | 22.31 | 2,629,954 | -0.50(-2.19%) |
May 06, 2010 | 23.75 | 24.27 | 21.03 | 22.81 | 2,903,885 | -1.05(-4.40%) |
May 05, 2010 | 24.13 | 24.45 | 23.21 | 23.86 | 1,781,708 | -0.22(-0.91%) |
May 04, 2010 | 24.24 | 24.41 | 23.81 | 24.08 | 1,865,372 | -0.63(-2.55%) |
May 03, 2010 | 24.54 | 24.80 | 24.30 | 24.71 | 1,452,465 | +0.58(+2.40%) |
Apr 30, 2010 | 24.87 | 24.94 | 24.11 | 24.13 | 1,569,679 | -0.71(-2.86%) |
Apr 29, 2010 | 24.67 | 24.94 | 24.53 | 24.84 | 1,437,937 | +0.34(+1.39%) |
Apr 28, 2010 | 24.05 | 24.65 | 24.04 | 24.50 | 2,007,360 | +0.55(+2.30%) |
Apr 27, 2010 | 24.50 | 24.79 | 23.95 | 23.95 | 1,725,015 | -0.64(-2.60%) |
Apr 26, 2010 | 24.55 | 24.96 | 24.45 | 24.59 | 2,075,933 | -0.45(-1.80%) |
Apr 23, 2010 | 24.28 | 25.42 | 24.08 | 25.04 | 6,381,111 | +1.52(+6.44%) |
Apr 22, 2010 | 22.78 | 23.59 | 22.50 | 23.52 | 1,781,172 | +0.57(+2.51%) |
Apr 21, 2010 | 23.10 | 23.32 | 22.69 | 22.95 | 836,792 | -0.11(-0.48%) |
Apr 20, 2010 | 22.96 | 23.18 | 22.73 | 23.06 | 868,099 | +0.27(+1.18%) |
Apr 19, 2010 | 23.05 | 23.20 | 22.30 | 22.79 | 1,386,624 | -0.21(-0.91%) |
Apr 16, 2010 | 23.33 | 23.35 | 22.61 | 23.00 | 1,617,708 | -0.33(-1.41%) |
Apr 15, 2010 | 23.41 | 23.78 | 23.00 | 23.33 | 2,359,723 | -0.08(-0.34%) |
Apr 14, 2010 | 22.13 | 23.58 | 21.89 | 23.41 | 7,443,695 | +1.60(+7.34%) |
Apr 13, 2010 | 21.72 | 21.85 | 21.58 | 21.81 | 762,159 | +0.03(+0.14%) |
Apr 12, 2010 | 21.67 | 21.95 | 21.54 | 21.78 | 1,380,509 | +0.11(+0.51%) |
Apr 09, 2010 | 21.50 | 21.74 | 21.45 | 21.67 | 749,314 | +0.12(+0.56%) |
Apr 08, 2010 | 21.65 | 21.68 | 21.31 | 21.55 | 905,757 | -0.16(-0.74%) |
Apr 07, 2010 | 21.31 | 21.88 | 21.31 | 21.71 | 1,215,516 | +0.13(+0.60%) |
Apr 06, 2010 | 22.06 | 22.07 | 21.16 | 21.58 | 3,297,933 | -0.69(-3.10%) |
Apr 05, 2010 | 22.03 | 22.35 | 21.91 | 22.27 | 1,216,339 | +0.32(+1.46%) |
Apr 01, 2010 | 22.30 | 21.95 | 21.95 | 21.95 | 986,000 | +0.10(+0.46%) |
Mar 31, 2010 | 22.01 | 22.12 | 21.83 | 21.85 | 982,663 | -0.27(-1.22%) |
Mar 30, 2010 | 22.27 | 22.38 | 21.85 | 22.12 | 1,325,582 | -0.22(-0.97%) |
Mar 29, 2010 | 22.68 | 22.90 | 22.10 | 22.34 | 1,253,291 | -0.32(-1.43%) |
Mar 26, 2010 | 22.54 | 22.87 | 22.31 | 22.66 | 987,829 | +0.00(+0.00%) |
Mar 25, 2010 | 22.97 | 23.27 | 22.63 | 22.66 | 1,217,851 | -0.16(-0.70%) |
Mar 24, 2010 | 22.93 | 23.07 | 22.55 | 22.82 | 1,206,045 | -0.08(-0.35%) |
Mar 23, 2010 | 22.52 | 23.06 | 22.46 | 22.90 | 1,807,885 | +0.38(+1.69%) |
Mar 22, 2010 | 22.11 | 22.64 | 21.92 | 22.52 | 1,251,027 | +0.25(+1.12%) |
Mar 19, 2010 | 22.52 | 22.56 | 22.05 | 22.27 | 1,310,942 | -0.27(-1.20%) |
Mar 18, 2010 | 22.66 | 22.80 | 22.15 | 22.54 | 934,079 | -0.04(-0.18%) |
Mar 17, 2010 | 22.50 | 22.88 | 22.49 | 22.58 | 1,272,713 | +0.13(+0.58%) |
Mar 16, 2010 | 22.09 | 22.62 | 22.08 | 22.45 | 1,057,767 | +0.36(+1.63%) |
Mar 15, 2010 | 22.00 | 22.37 | 21.90 | 22.09 | 946,373 | -0.27(-1.21%) |
Mar 12, 2010 | 22.62 | 22.72 | 22.31 | 22.36 | 925,782 | -0.25(-1.11%) |
Mar 11, 2010 | 22.93 | 22.93 | 22.33 | 22.61 | 981,521 | -0.20(-0.88%) |
Mar 10, 2010 | 22.41 | 23.11 | 22.40 | 22.81 | 1,105,338 | +0.28(+1.24%) |
Mar 09, 2010 | 22.74 | 22.90 | 22.40 | 22.53 | 1,173,230 | -0.23(-1.01%) |
Mar 08, 2010 | 23.00 | 23.13 | 22.64 | 22.76 | 1,184,834 | -0.29(-1.26%) |
Mar 05, 2010 | 23.14 | 23.43 | 22.83 | 23.05 | 1,937,144 | -0.14(-0.60%) |
Mar 04, 2010 | 21.71 | 23.37 | 21.50 | 23.19 | 7,986,377 | +1.48(+6.82%) |
Mar 03, 2010 | 22.05 | 22.32 | 21.53 | 21.71 | 1,419,226 | -0.40(-1.81%) |
Mar 02, 2010 | 22.27 | 22.36 | 22.00 | 22.11 | 1,080,830 | -0.07(-0.32%) |