Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.80 | 21.14 | 20.68 | 20.80 | 493,985 | -0.43(-2.04%) |
May 27, 2010 | 20.71 | 21.23 | 20.59 | 21.23 | 1,765,793 | +1.24(+6.22%) |
May 26, 2010 | 20.30 | 20.51 | 19.89 | 19.99 | 656,142 | -0.29(-1.41%) |
May 25, 2010 | 19.80 | 20.29 | 19.59 | 20.28 | 834,509 | -0.03(-0.16%) |
May 24, 2010 | 20.54 | 20.72 | 20.31 | 20.31 | 530,063 | -0.54(-2.60%) |
May 21, 2010 | 20.20 | 20.96 | 20.17 | 20.85 | 1,019,265 | +0.41(+1.99%) |
May 20, 2010 | 20.24 | 20.79 | 20.17 | 20.44 | 3,569,213 | -0.66(-3.14%) |
May 19, 2010 | 20.98 | 21.21 | 20.75 | 21.10 | 2,412,670 | +0.09(+0.42%) |
May 18, 2010 | 21.76 | 21.79 | 20.86 | 21.02 | 586,568 | -0.41(-1.90%) |
May 17, 2010 | 21.48 | 21.60 | 20.88 | 21.42 | 671,275 | -0.01(-0.06%) |
May 14, 2010 | 21.44 | 21.86 | 21.17 | 21.44 | 1,402,396 | -0.67(-3.03%) |
May 13, 2010 | 22.33 | 22.46 | 22.07 | 22.10 | 3,709,746 | -0.50(-2.20%) |
May 12, 2010 | 22.42 | 22.62 | 22.37 | 22.60 | 1,493,840 | +0.36(+1.63%) |
May 11, 2010 | 22.44 | 22.54 | 22.16 | 22.24 | 1,906,911 | -0.12(-0.54%) |
May 10, 2010 | 22.37 | 22.49 | 22.28 | 22.36 | 1,883,686 | +1.59(+7.64%) |
May 07, 2010 | 21.12 | 21.34 | 20.34 | 20.77 | 2,136,616 | -0.12(-0.58%) |
May 06, 2010 | 21.92 | 22.12 | 19.80 | 20.89 | 2,505,882 | -1.20(-5.42%) |
May 05, 2010 | 22.20 | 22.39 | 22.02 | 22.09 | 2,190,488 | -0.59(-2.61%) |
May 04, 2010 | 22.99 | 22.99 | 22.57 | 22.68 | 2,041,004 | -0.95(-4.02%) |
May 03, 2010 | 23.58 | 23.74 | 23.51 | 23.63 | 719,541 | +0.17(+0.71%) |
Apr 30, 2010 | 23.84 | 23.90 | 23.47 | 23.47 | 2,202,883 | -0.37(-1.55%) |
Apr 29, 2010 | 23.72 | 23.90 | 23.68 | 23.84 | 772,809 | +0.43(+1.85%) |
Apr 28, 2010 | 23.68 | 23.71 | 23.09 | 23.40 | 1,635,965 | -0.11(-0.49%) |
Apr 27, 2010 | 24.18 | 24.38 | 23.39 | 23.52 | 1,227,072 | -1.10(-4.45%) |
Apr 26, 2010 | 24.70 | 24.77 | 24.60 | 24.62 | 690,364 | -0.04(-0.16%) |
Apr 23, 2010 | 24.38 | 24.70 | 24.28 | 24.65 | 446,849 | +0.21(+0.86%) |
Apr 22, 2010 | 24.28 | 24.46 | 24.10 | 24.44 | 662,353 | -0.27(-1.08%) |
Apr 21, 2010 | 24.74 | 24.82 | 24.57 | 24.71 | 368,338 | -0.20(-0.82%) |
Apr 20, 2010 | 24.70 | 24.99 | 24.86 | 24.91 | 303,415 | +0.21(+0.85%) |
Apr 19, 2010 | 24.47 | 24.75 | 24.44 | 24.70 | 393,033 | -0.10(-0.39%) |
Apr 16, 2010 | 25.13 | 25.22 | 24.66 | 24.80 | 706,889 | -0.54(-2.14%) |
Apr 15, 2010 | 25.19 | 25.42 | 25.19 | 25.34 | 322,123 | -0.09(-0.35%) |
Apr 14, 2010 | 25.20 | 25.43 | 25.18 | 25.43 | 381,197 | +0.36(+1.42%) |
Apr 13, 2010 | 25.08 | 25.12 | 24.87 | 25.07 | 446,362 | +0.01(+0.05%) |
Apr 12, 2010 | 25.04 | 25.14 | 25.02 | 25.06 | 306,277 | +0.20(+0.79%) |
Apr 09, 2010 | 24.65 | 24.95 | 24.60 | 24.86 | 767,735 | +0.36(+1.46%) |
Apr 08, 2010 | 24.25 | 24.51 | 24.16 | 24.51 | 691,590 | -0.01(-0.05%) |
Apr 07, 2010 | 24.61 | 24.63 | 24.42 | 24.52 | 561,338 | -0.27(-1.11%) |
Apr 06, 2010 | 24.58 | 24.79 | 24.53 | 24.79 | 720,928 | -0.17(-0.69%) |
Apr 05, 2010 | 24.87 | 25.00 | 24.79 | 24.97 | 298,431 | +0.13(+0.54%) |
Apr 01, 2010 | 24.69 | 24.83 | 24.83 | 24.83 | 629,617 | +0.40(+1.64%) |
Mar 31, 2010 | 24.27 | 24.54 | 24.23 | 24.43 | 720,105 | +0.16(+0.66%) |
Mar 30, 2010 | 24.41 | 24.44 | 24.21 | 24.27 | 495,770 | -0.11(-0.44%) |
Mar 29, 2010 | 24.23 | 24.38 | 24.22 | 24.38 | 281,872 | +0.23(+0.95%) |
Mar 26, 2010 | 24.11 | 24.26 | 24.05 | 24.15 | 434,506 | +0.18(+0.77%) |
Mar 25, 2010 | 24.18 | 24.28 | 23.95 | 23.97 | 471,603 | +0.01(+0.05%) |
Mar 24, 2010 | 23.90 | 24.01 | 23.81 | 23.95 | 362,158 | -0.38(-1.55%) |
Mar 23, 2010 | 24.18 | 24.35 | 24.11 | 24.33 | 401,404 | +0.14(+0.58%) |
Mar 22, 2010 | 23.75 | 24.24 | 23.72 | 24.19 | 639,287 | +0.03(+0.13%) |
Mar 19, 2010 | 24.37 | 24.39 | 24.03 | 24.16 | 315,461 | -0.27(-1.12%) |
Mar 18, 2010 | 24.51 | 24.58 | 24.27 | 24.43 | 194,707 | -0.17(-0.70%) |
Mar 17, 2010 | 24.63 | 24.74 | 24.59 | 24.60 | 369,976 | +0.07(+0.29%) |
Mar 16, 2010 | 24.25 | 24.54 | 24.22 | 24.53 | 394,242 | +0.40(+1.64%) |
Mar 15, 2010 | 24.06 | 24.20 | 24.05 | 24.14 | 433,855 | -0.26(-1.07%) |
Mar 12, 2010 | 24.42 | 24.42 | 24.27 | 24.40 | 344,442 | +0.11(+0.47%) |
Mar 11, 2010 | 24.07 | 24.28 | 23.97 | 24.28 | 605,998 | +0.20(+0.85%) |
Mar 10, 2010 | 23.96 | 24.22 | 23.96 | 24.08 | 339,544 | +0.10(+0.43%) |
Mar 09, 2010 | 23.75 | 24.07 | 23.75 | 23.98 | 481,966 | -0.04(-0.16%) |
Mar 08, 2010 | 24.14 | 24.16 | 23.97 | 24.02 | 281,747 | -0.10(-0.40%) |
Mar 05, 2010 | 23.79 | 24.13 | 23.72 | 24.11 | 645,152 | +0.49(+2.08%) |
Mar 04, 2010 | 23.70 | 23.76 | 23.47 | 23.62 | 428,450 | +0.03(+0.14%) |
Mar 03, 2010 | 23.49 | 23.76 | 23.47 | 23.59 | 537,067 | +0.28(+1.20%) |
Mar 02, 2010 | 23.20 | 23.41 | 23.12 | 23.31 | 501,352 | +0.31(+1.33%) |