Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.34 | 23.68 | 23.13 | 23.34 | 3,508,564 | -0.20(-0.84%) |
May 27, 2010 | 22.92 | 23.56 | 22.81 | 23.54 | 2,856,774 | +1.13(+5.05%) |
May 26, 2010 | 22.61 | 22.81 | 22.23 | 22.41 | 2,843 | +0.33(+1.49%) |
May 25, 2010 | 21.64 | 22.14 | 21.42 | 22.08 | 8,196 | -0.19(-0.85%) |
May 24, 2010 | 22.29 | 22.65 | 22.27 | 22.27 | 1,270,250 | -0.23(-1.04%) |
May 21, 2010 | 21.86 | 22.50 | 21.25 | 22.50 | 4,584,851 | +0.46(+2.09%) |
May 20, 2010 | 22.22 | 22.60 | 22.04 | 22.04 | 3,370,154 | -1.18(-5.07%) |
May 19, 2010 | 22.94 | 23.41 | 22.70 | 23.22 | 3,003,920 | +0.08(+0.34%) |
May 18, 2010 | 23.52 | 23.69 | 23.06 | 23.14 | 27,215 | +0.02(+0.09%) |
May 17, 2010 | 23.23 | 23.39 | 22.64 | 23.12 | 1,960,544 | -0.11(-0.49%) |
May 14, 2010 | 23.24 | 23.57 | 22.92 | 23.24 | 2,272,406 | -0.64(-2.68%) |
May 13, 2010 | 24.08 | 24.19 | 23.82 | 23.88 | 2,104,459 | -0.15(-0.63%) |
May 12, 2010 | 23.76 | 24.05 | 23.57 | 24.03 | 1,874,043 | +0.57(+2.44%) |
May 11, 2010 | 23.86 | 23.91 | 23.43 | 23.46 | 11,077 | +0.09(+0.39%) |
May 10, 2010 | 23.20 | 23.40 | 23.15 | 23.36 | 2,029,720 | +1.03(+4.60%) |
May 07, 2010 | 22.45 | 22.58 | 21.81 | 22.34 | 4,188,702 | +0.11(+0.48%) |
May 06, 2010 | 23.21 | 23.27 | 20.63 | 22.23 | 4,454,540 | -1.12(-4.79%) |
May 05, 2010 | 23.46 | 23.73 | 23.28 | 23.35 | 2,408,839 | -0.74(-3.06%) |
May 04, 2010 | 24.51 | 24.51 | 23.98 | 24.09 | 1,574,738 | -0.83(-3.33%) |
May 03, 2010 | 24.87 | 24.95 | 24.69 | 24.92 | 970,690 | +0.32(+1.31%) |
Apr 30, 2010 | 25.09 | 25.20 | 24.58 | 24.59 | 1,430,421 | -0.50(-1.99%) |
Apr 29, 2010 | 24.99 | 25.31 | 24.97 | 25.09 | 1,759,865 | +0.58(+2.36%) |
Apr 28, 2010 | 24.85 | 24.85 | 24.34 | 24.52 | 3,521,453 | -0.10(-0.41%) |
Apr 27, 2010 | 25.03 | 25.31 | 24.62 | 24.62 | 2,638,204 | -0.72(-2.85%) |
Apr 26, 2010 | 25.30 | 25.49 | 25.21 | 25.34 | 1,886,982 | +0.16(+0.62%) |
Apr 23, 2010 | 25.03 | 25.25 | 24.94 | 25.18 | 1,066,563 | +0.07(+0.26%) |
Apr 22, 2010 | 24.94 | 25.14 | 24.74 | 25.12 | 1,692,433 | +0.13(+0.51%) |
Apr 21, 2010 | 25.12 | 25.29 | 24.82 | 24.99 | 9,888 | -0.07(-0.26%) |
Apr 20, 2010 | 24.91 | 25.06 | 24.87 | 25.06 | 291,993 | +0.50(+2.05%) |
Apr 19, 2010 | 24.14 | 24.64 | 24.05 | 24.55 | 1,808,736 | +0.11(+0.44%) |
Apr 16, 2010 | 24.62 | 25.01 | 24.24 | 24.44 | 2,617,540 | -0.20(-0.82%) |
Apr 15, 2010 | 24.42 | 24.88 | 24.40 | 24.64 | 1,350,624 | +0.17(+0.71%) |
Apr 14, 2010 | 23.87 | 24.51 | 23.81 | 24.47 | 1,818,758 | +0.75(+3.16%) |
Apr 13, 2010 | 23.65 | 23.80 | 23.55 | 23.72 | 617,375 | +0.02(+0.10%) |
Apr 12, 2010 | 23.65 | 23.92 | 23.62 | 23.70 | 727,138 | +0.05(+0.20%) |
Apr 09, 2010 | 23.62 | 23.82 | 23.56 | 23.65 | 837,062 | -0.01(-0.05%) |
Apr 08, 2010 | 23.48 | 23.74 | 23.26 | 23.66 | 655,151 | +0.02(+0.10%) |
Apr 07, 2010 | 23.83 | 23.89 | 23.56 | 23.64 | 1,116,670 | -0.13(-0.54%) |
Apr 06, 2010 | 23.69 | 23.99 | 23.57 | 23.77 | 893,761 | -0.16(-0.65%) |
Apr 05, 2010 | 23.95 | 24.02 | 23.74 | 23.92 | 932,833 | +0.05(+0.23%) |
Apr 01, 2010 | 23.69 | 23.87 | 23.87 | 23.87 | 841,688 | +0.31(+1.33%) |
Mar 31, 2010 | 23.62 | 23.70 | 23.42 | 23.55 | 809,817 | -0.00(-0.02%) |
Mar 30, 2010 | 23.65 | 23.72 | 23.55 | 23.56 | 637,894 | +0.09(+0.40%) |
Mar 29, 2010 | 23.55 | 23.56 | 23.29 | 23.46 | 885,053 | +0.12(+0.53%) |
Mar 26, 2010 | 23.58 | 23.65 | 23.13 | 23.34 | 1,745,854 | -0.26(-1.09%) |
Mar 25, 2010 | 23.71 | 23.84 | 23.53 | 23.60 | 1,192,303 | +0.12(+0.51%) |
Mar 24, 2010 | 23.59 | 23.65 | 23.43 | 23.48 | 761,310 | -0.28(-1.19%) |
Mar 23, 2010 | 23.55 | 23.82 | 23.50 | 23.76 | 1,126,009 | +0.27(+1.14%) |
Mar 22, 2010 | 23.01 | 23.56 | 22.96 | 23.49 | 1,077,820 | +0.19(+0.83%) |
Mar 19, 2010 | 23.48 | 23.49 | 23.16 | 23.30 | 1,001,583 | -0.02(-0.08%) |
Mar 18, 2010 | 23.37 | 23.47 | 23.23 | 23.32 | 564,890 | -0.10(-0.45%) |
Mar 17, 2010 | 23.43 | 23.52 | 23.29 | 23.42 | 785,172 | +0.08(+0.35%) |
Mar 16, 2010 | 23.10 | 23.44 | 23.05 | 23.34 | 1,323,190 | +0.33(+1.43%) |
Mar 15, 2010 | 22.80 | 23.01 | 22.80 | 23.01 | 851,953 | +0.28(+1.25%) |
Mar 12, 2010 | 22.67 | 22.78 | 22.65 | 22.73 | 960,746 | +0.24(+1.07%) |
Mar 11, 2010 | 22.29 | 22.50 | 22.18 | 22.49 | 802,080 | +0.11(+0.50%) |
Mar 10, 2010 | 22.36 | 22.57 | 22.30 | 22.37 | 638,549 | -0.02(-0.09%) |
Mar 09, 2010 | 22.39 | 22.47 | 22.21 | 22.39 | 1,250,198 | -0.06(-0.26%) |
Mar 08, 2010 | 22.54 | 22.58 | 22.39 | 22.45 | 766,266 | +0.02(+0.09%) |
Mar 05, 2010 | 22.37 | 22.51 | 22.25 | 22.43 | 1,447,918 | +0.09(+0.38%) |
Mar 04, 2010 | 22.30 | 22.50 | 22.07 | 22.35 | 1,737,014 | +0.14(+0.65%) |
Mar 03, 2010 | 22.04 | 22.45 | 22.01 | 22.20 | 2,161,384 | +0.16(+0.70%) |
Mar 02, 2010 | 21.57 | 22.09 | 21.57 | 22.05 | 2,324,315 | +0.95(+4.49%) |