Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.37 | 21.58 | 21.17 | 21.37 | 1,145,456 | -0.18(-0.82%) |
May 27, 2010 | 20.84 | 21.60 | 20.83 | 21.55 | 1,468,525 | +0.90(+4.34%) |
May 26, 2010 | 20.90 | 20.95 | 20.61 | 20.65 | 1,925,584 | -0.20(-0.97%) |
May 25, 2010 | 20.90 | 21.06 | 20.52 | 20.85 | 1,486,333 | -0.37(-1.75%) |
May 24, 2010 | 21.44 | 21.61 | 21.18 | 21.23 | 445,472 | -0.16(-0.75%) |
May 21, 2010 | 21.72 | 21.73 | 21.17 | 21.39 | 1,276,009 | -0.54(-2.47%) |
May 20, 2010 | 21.96 | 22.13 | 21.84 | 21.93 | 2,375 | -0.41(-1.86%) |
May 19, 2010 | 22.18 | 22.50 | 22.18 | 22.34 | 939,762 | +0.03(+0.11%) |
May 18, 2010 | 22.54 | 22.56 | 22.32 | 22.32 | 1,051,160 | -0.04(-0.19%) |
May 17, 2010 | 22.44 | 22.63 | 22.12 | 22.36 | 1,013,185 | -0.02(-0.08%) |
May 14, 2010 | 22.38 | 22.85 | 22.35 | 22.38 | 734,570 | -0.50(-2.18%) |
May 13, 2010 | 22.69 | 23.08 | 22.69 | 22.88 | 767,121 | +0.38(+1.69%) |
May 12, 2010 | 22.60 | 22.71 | 22.35 | 22.50 | 547,784 | +0.00(+0.00%) |
May 11, 2010 | 22.49 | 22.54 | 22.44 | 22.50 | 665,706 | -0.07(-0.30%) |
May 10, 2010 | 22.34 | 22.56 | 22.29 | 22.56 | 944,862 | +0.56(+2.56%) |
May 07, 2010 | 22.08 | 22.32 | 21.85 | 22.00 | 1,439,957 | -0.04(-0.19%) |
May 06, 2010 | 22.47 | 22.71 | 21.21 | 22.04 | 1,568,869 | -0.72(-3.16%) |
May 05, 2010 | 22.59 | 22.76 | 22.41 | 22.76 | 811,332 | +0.12(+0.54%) |
May 04, 2010 | 22.64 | 22.76 | 22.34 | 22.64 | 878,477 | -0.19(-0.81%) |
May 03, 2010 | 22.88 | 22.97 | 22.55 | 22.82 | 554,883 | +0.13(+0.56%) |
Apr 30, 2010 | 23.15 | 23.24 | 22.70 | 22.70 | 1,077,283 | -0.47(-2.03%) |
Apr 29, 2010 | 23.85 | 24.01 | 23.13 | 23.17 | 914,190 | -0.65(-2.72%) |
Apr 28, 2010 | 23.91 | 24.24 | 23.72 | 23.82 | 738,868 | -0.02(-0.07%) |
Apr 27, 2010 | 24.28 | 24.42 | 23.80 | 23.83 | 474,241 | -0.44(-1.80%) |
Apr 26, 2010 | 24.61 | 24.68 | 24.25 | 24.27 | 628,209 | -0.41(-1.67%) |
Apr 23, 2010 | 24.46 | 24.78 | 24.34 | 24.68 | 578,027 | +0.34(+1.42%) |
Apr 22, 2010 | 24.00 | 24.35 | 23.91 | 24.34 | 327,380 | +0.17(+0.70%) |
Apr 21, 2010 | 24.09 | 24.19 | 23.88 | 24.17 | 630,129 | +0.04(+0.17%) |
Apr 20, 2010 | 23.89 | 24.17 | 23.83 | 24.13 | 632,513 | +0.24(+0.99%) |
Apr 19, 2010 | 23.72 | 23.99 | 23.66 | 23.89 | 681,783 | +0.04(+0.18%) |
Apr 16, 2010 | 24.22 | 24.31 | 23.82 | 23.85 | 653,234 | -0.45(-1.87%) |
Apr 15, 2010 | 24.36 | 24.40 | 24.25 | 24.30 | 392,710 | -0.08(-0.31%) |
Apr 14, 2010 | 24.35 | 24.42 | 24.24 | 24.38 | 579,576 | +0.12(+0.49%) |
Apr 13, 2010 | 24.29 | 24.38 | 24.13 | 24.26 | 547,907 | +0.02(+0.07%) |
Apr 12, 2010 | 24.14 | 24.27 | 24.12 | 24.25 | 541,445 | +0.13(+0.56%) |
Apr 09, 2010 | 24.07 | 24.23 | 23.96 | 24.11 | 647,637 | -0.01(-0.03%) |
Apr 08, 2010 | 24.39 | 24.41 | 24.03 | 24.12 | 726,921 | -0.27(-1.10%) |
Apr 07, 2010 | 24.17 | 24.45 | 24.09 | 24.39 | 1,088,058 | +0.25(+1.05%) |
Apr 06, 2010 | 24.09 | 24.30 | 24.05 | 24.14 | 1,266,659 | -0.01(-0.03%) |
Apr 05, 2010 | 24.57 | 24.62 | 23.96 | 24.14 | 999,904 | -0.40(-1.61%) |
Apr 01, 2010 | 24.30 | 24.54 | 24.54 | 24.54 | 1,014,903 | +0.28(+1.14%) |
Mar 31, 2010 | 24.05 | 24.38 | 23.88 | 24.26 | 1,464,803 | +0.20(+0.84%) |
Mar 30, 2010 | 24.22 | 24.42 | 23.85 | 24.06 | 1,351,106 | -0.23(-0.94%) |
Mar 29, 2010 | 23.93 | 24.29 | 23.73 | 24.29 | 1,164,621 | +0.42(+1.76%) |
Mar 26, 2010 | 23.61 | 23.87 | 23.49 | 23.87 | 1,015,791 | +0.29(+1.25%) |
Mar 25, 2010 | 24.08 | 24.09 | 23.56 | 23.57 | 1,030,435 | -0.46(-1.93%) |
Mar 24, 2010 | 23.58 | 24.18 | 23.55 | 24.03 | 889,760 | +0.45(+1.93%) |
Mar 23, 2010 | 23.61 | 23.62 | 23.21 | 23.58 | 685,392 | -0.02(-0.07%) |
Mar 22, 2010 | 23.54 | 23.89 | 23.50 | 23.60 | 594,382 | -0.09(-0.39%) |
Mar 19, 2010 | 23.63 | 23.80 | 23.45 | 23.69 | 936,436 | +0.01(+0.04%) |
Mar 18, 2010 | 23.64 | 23.87 | 23.52 | 23.68 | 649,264 | +0.08(+0.32%) |
Mar 17, 2010 | 23.28 | 23.72 | 23.19 | 23.61 | 1,000,813 | +0.43(+1.85%) |
Mar 16, 2010 | 23.08 | 23.24 | 23.00 | 23.18 | 566,081 | +0.08(+0.33%) |
Mar 15, 2010 | 23.03 | 23.17 | 22.91 | 23.10 | 652,083 | +0.05(+0.22%) |
Mar 12, 2010 | 23.19 | 23.39 | 23.01 | 23.05 | 1,015,045 | -0.13(-0.54%) |
Mar 11, 2010 | 23.19 | 23.38 | 23.13 | 23.18 | 805,555 | -0.21(-0.90%) |
Mar 10, 2010 | 23.46 | 23.57 | 23.20 | 23.39 | 681,712 | -0.12(-0.50%) |
Mar 09, 2010 | 23.59 | 23.70 | 23.13 | 23.50 | 776,220 | -0.17(-0.71%) |
Mar 08, 2010 | 23.52 | 23.75 | 23.51 | 23.67 | 1,488,364 | +0.20(+0.86%) |
Mar 05, 2010 | 23.89 | 23.94 | 23.39 | 23.47 | 707,346 | -0.40(-1.66%) |
Mar 04, 2010 | 24.11 | 24.15 | 23.85 | 23.87 | 483,217 | -0.19(-0.77%) |
Mar 03, 2010 | 23.93 | 24.10 | 23.88 | 24.05 | 436,060 | +0.11(+0.46%) |
Mar 02, 2010 | 24.11 | 24.11 | 23.78 | 23.94 | 367,356 | -0.09(-0.39%) |