Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.47 | 23.10 | 21.55 | 22.47 | 8,067,423 | +0.57(+2.61%) |
May 27, 2010 | 20.75 | 21.91 | 20.75 | 21.90 | 7,091,497 | +1.71(+8.48%) |
May 26, 2010 | 20.55 | 20.67 | 20.14 | 20.18 | 4,298,869 | +0.00(+0.00%) |
May 25, 2010 | 19.34 | 20.24 | 19.28 | 20.18 | 3,384,561 | +0.18(+0.92%) |
May 24, 2010 | 20.54 | 20.63 | 19.99 | 20.00 | 3,090,663 | -0.59(-2.87%) |
May 21, 2010 | 19.61 | 20.70 | 19.37 | 20.59 | 3,391,951 | +0.66(+3.32%) |
May 20, 2010 | 19.84 | 20.43 | 19.73 | 19.93 | 6,452,323 | -1.32(-6.20%) |
May 19, 2010 | 21.66 | 21.91 | 20.77 | 21.25 | 3,856,529 | -0.46(-2.12%) |
May 18, 2010 | 22.25 | 22.36 | 21.58 | 21.70 | 670 | -0.10(-0.46%) |
May 17, 2010 | 22.47 | 22.53 | 21.27 | 21.81 | 4,416,815 | -0.59(-2.64%) |
May 14, 2010 | 22.40 | 22.61 | 21.73 | 22.40 | 3,478,805 | -0.18(-0.82%) |
May 13, 2010 | 22.61 | 23.21 | 22.53 | 22.58 | 3,530,967 | +0.05(+0.24%) |
May 12, 2010 | 21.99 | 22.59 | 21.99 | 22.53 | 3,288,436 | +0.72(+3.28%) |
May 11, 2010 | 22.06 | 22.29 | 21.74 | 21.81 | 2,951,709 | -0.20(-0.92%) |
May 10, 2010 | 21.69 | 22.02 | 21.68 | 22.01 | 3,731,732 | +0.77(+3.64%) |
May 07, 2010 | 22.23 | 22.44 | 21.07 | 21.24 | 5,500,801 | -0.99(-4.47%) |
May 06, 2010 | 23.39 | 23.62 | 20.74 | 22.24 | 3,526 | -0.99(-4.26%) |
May 05, 2010 | 23.46 | 24.05 | 23.17 | 23.22 | 3,532,807 | -0.44(-1.86%) |
May 04, 2010 | 23.77 | 23.85 | 23.24 | 23.66 | 4,051,335 | -0.42(-1.76%) |
May 03, 2010 | 24.36 | 24.66 | 23.53 | 24.09 | 3,756,213 | -0.10(-0.42%) |
Apr 30, 2010 | 24.81 | 24.94 | 24.12 | 24.19 | 4,140,388 | -0.52(-2.12%) |
Apr 29, 2010 | 25.83 | 25.85 | 23.84 | 24.71 | 6,867,488 | -0.67(-2.63%) |
Apr 28, 2010 | 25.11 | 25.46 | 24.84 | 25.38 | 3,725,223 | +0.55(+2.21%) |
Apr 27, 2010 | 25.57 | 25.77 | 24.72 | 24.83 | 3,785,457 | -0.95(-3.70%) |
Apr 26, 2010 | 25.75 | 25.95 | 25.66 | 25.78 | 3,222,195 | +0.05(+0.21%) |
Apr 23, 2010 | 25.44 | 25.81 | 25.41 | 25.73 | 4,301,616 | +0.27(+1.05%) |
Apr 22, 2010 | 24.80 | 25.72 | 24.62 | 25.46 | 5,037,745 | +0.43(+1.71%) |
Apr 21, 2010 | 25.03 | 25.30 | 24.18 | 25.03 | 7,701 | +0.85(+3.50%) |
Apr 20, 2010 | 23.74 | 24.45 | 23.68 | 24.19 | 3,338,729 | +0.70(+2.97%) |
Apr 19, 2010 | 23.37 | 23.66 | 23.07 | 23.49 | 2,524,508 | -0.18(-0.75%) |
Apr 16, 2010 | 24.03 | 24.21 | 23.40 | 23.67 | 2,853,319 | -0.59(-2.43%) |
Apr 15, 2010 | 23.85 | 24.53 | 23.65 | 24.26 | 5,161,966 | +0.47(+1.98%) |
Apr 14, 2010 | 23.40 | 23.91 | 23.32 | 23.79 | 3,119,158 | +0.60(+2.57%) |
Apr 13, 2010 | 23.04 | 23.28 | 22.79 | 23.19 | 2,829,454 | +0.08(+0.36%) |
Apr 12, 2010 | 23.20 | 23.38 | 22.99 | 23.11 | 2,153,527 | -0.11(-0.49%) |
Apr 09, 2010 | 23.17 | 23.25 | 22.83 | 23.22 | 2,161,504 | +0.11(+0.49%) |
Apr 08, 2010 | 23.05 | 23.13 | 22.69 | 23.11 | 2,242,102 | -0.15(-0.67%) |
Apr 07, 2010 | 23.49 | 23.60 | 23.07 | 23.27 | 3,188,486 | -0.35(-1.46%) |
Apr 06, 2010 | 23.71 | 23.75 | 23.49 | 23.61 | 2,071,529 | -0.03(-0.13%) |
Apr 05, 2010 | 23.41 | 23.80 | 23.22 | 23.64 | 2,521,321 | +0.55(+2.37%) |
Apr 01, 2010 | 22.99 | 23.09 | 23.09 | 23.09 | 2,599,769 | +0.42(+1.84%) |
Mar 31, 2010 | 22.38 | 22.86 | 22.36 | 22.68 | 3,043,379 | +0.36(+1.60%) |
Mar 30, 2010 | 22.53 | 22.65 | 21.92 | 22.32 | 4,733,638 | -0.17(-0.77%) |
Mar 29, 2010 | 22.10 | 22.56 | 22.04 | 22.49 | 3,439,070 | +0.76(+3.48%) |
Mar 26, 2010 | 21.75 | 21.87 | 21.57 | 21.73 | 3,231,794 | +0.06(+0.27%) |
Mar 25, 2010 | 22.87 | 23.01 | 21.60 | 21.68 | 4,842,098 | -1.01(-4.44%) |
Mar 24, 2010 | 22.85 | 23.16 | 22.53 | 22.68 | 3,587,372 | -0.42(-1.80%) |
Mar 23, 2010 | 23.20 | 23.24 | 22.80 | 23.10 | 3,477,537 | -0.02(-0.08%) |
Mar 22, 2010 | 22.37 | 23.13 | 22.18 | 23.12 | 3,955,482 | +0.47(+2.08%) |
Mar 19, 2010 | 23.30 | 23.32 | 22.33 | 22.65 | 4,808,234 | -0.51(-2.19%) |
Mar 18, 2010 | 24.30 | 24.47 | 22.96 | 23.15 | 8,006,618 | -1.30(-5.33%) |
Mar 17, 2010 | 24.44 | 24.73 | 24.37 | 24.46 | 3,000,802 | +0.11(+0.46%) |
Mar 16, 2010 | 24.45 | 24.56 | 24.12 | 24.34 | 4,383,691 | +0.29(+1.19%) |
Mar 15, 2010 | 23.85 | 24.09 | 23.70 | 24.06 | 2,984,422 | -0.29(-1.17%) |
Mar 12, 2010 | 24.46 | 24.59 | 24.24 | 24.34 | 3,481,045 | +0.07(+0.29%) |
Mar 11, 2010 | 24.14 | 24.27 | 23.85 | 24.27 | 1,519,136 | +0.06(+0.25%) |
Mar 10, 2010 | 23.65 | 24.35 | 23.65 | 24.21 | 2,897,927 | +0.45(+1.90%) |
Mar 09, 2010 | 23.27 | 23.93 | 23.21 | 23.76 | 3,710,447 | +0.18(+0.76%) |
Mar 08, 2010 | 23.97 | 24.05 | 23.28 | 23.58 | 5,529,981 | -0.38(-1.59%) |
Mar 05, 2010 | 24.15 | 24.25 | 23.82 | 23.96 | 3,562,810 | +0.07(+0.27%) |
Mar 04, 2010 | 24.55 | 24.71 | 23.75 | 23.90 | 4,526,080 | -0.65(-2.64%) |
Mar 03, 2010 | 24.41 | 24.75 | 24.29 | 24.55 | 3,281,531 | +0.26(+1.08%) |
Mar 02, 2010 | 24.24 | 24.50 | 24.15 | 24.28 | 4,718,726 | +0.12(+0.49%) |