Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.73 | 22.33 | 21.48 | 21.73 | 2,280,028 | -0.56(-2.51%) |
May 27, 2010 | 22.03 | 22.35 | 21.77 | 22.29 | 2,058,474 | +0.82(+3.82%) |
May 26, 2010 | 21.89 | 22.32 | 21.34 | 21.47 | 1,970,953 | -0.32(-1.47%) |
May 25, 2010 | 21.02 | 21.87 | 20.72 | 21.79 | 3,567,696 | +0.09(+0.41%) |
May 24, 2010 | 21.81 | 22.15 | 21.65 | 21.70 | 1,596,613 | -0.17(-0.78%) |
May 21, 2010 | 21.27 | 22.15 | 21.22 | 21.87 | 3,494,612 | +0.08(+0.37%) |
May 20, 2010 | 21.75 | 22.60 | 21.66 | 21.79 | 2,143,423 | -0.99(-4.35%) |
May 19, 2010 | 22.70 | 23.05 | 21.99 | 22.78 | 2,553,178 | -0.07(-0.31%) |
May 18, 2010 | 23.90 | 24.34 | 22.79 | 22.85 | 2,313,637 | -0.74(-3.14%) |
May 17, 2010 | 23.41 | 23.66 | 22.70 | 23.59 | 1,129,388 | +0.37(+1.59%) |
May 14, 2010 | 23.22 | 23.90 | 22.92 | 23.22 | 1,807,554 | -0.85(-3.53%) |
May 13, 2010 | 24.49 | 24.78 | 23.91 | 24.07 | 1,561,358 | -0.55(-2.23%) |
May 12, 2010 | 24.11 | 24.70 | 23.94 | 24.62 | 1,795,001 | +0.68(+2.84%) |
May 11, 2010 | 23.97 | 24.21 | 23.87 | 23.94 | 1,239,792 | +0.19(+0.80%) |
May 10, 2010 | 23.42 | 23.75 | 23.38 | 23.75 | 2,482,939 | +1.52(+6.84%) |
May 07, 2010 | 22.68 | 23.00 | 21.57 | 22.23 | 3,116,373 | -0.49(-2.16%) |
May 06, 2010 | 22.73 | 23.88 | 21.13 | 22.72 | 300 | -0.92(-3.89%) |
May 05, 2010 | 24.02 | 24.56 | 23.64 | 23.64 | 2,013,337 | -0.40(-1.66%) |
May 04, 2010 | 24.30 | 24.39 | 23.41 | 24.04 | 100 | -0.65(-2.63%) |
May 03, 2010 | 24.66 | 24.82 | 24.43 | 24.69 | 2,103,701 | +0.12(+0.49%) |
Apr 30, 2010 | 25.47 | 25.49 | 24.55 | 24.57 | 1,786,570 | -0.82(-3.23%) |
Apr 29, 2010 | 24.93 | 25.47 | 24.86 | 25.39 | 1,043,841 | +0.68(+2.75%) |
Apr 28, 2010 | 25.19 | 25.33 | 24.58 | 24.71 | 1,219,204 | -0.30(-1.20%) |
Apr 27, 2010 | 25.52 | 25.83 | 24.99 | 25.01 | 1,914,749 | -0.69(-2.68%) |
Apr 26, 2010 | 26.11 | 26.50 | 25.65 | 25.70 | 2,508,088 | -0.50(-1.91%) |
Apr 23, 2010 | 25.50 | 26.24 | 25.29 | 26.20 | 1,842,530 | +0.66(+2.58%) |
Apr 22, 2010 | 24.77 | 25.64 | 24.47 | 25.54 | 1,905,557 | +0.54(+2.16%) |
Apr 21, 2010 | 25.03 | 25.30 | 24.60 | 25.00 | 2,782,004 | -0.07(-0.28%) |
Apr 20, 2010 | 25.06 | 25.23 | 24.78 | 25.07 | 1,139,412 | +0.19(+0.76%) |
Apr 19, 2010 | 25.03 | 25.25 | 24.37 | 24.88 | 1,561,067 | -0.31(-1.23%) |
Apr 16, 2010 | 25.57 | 25.64 | 24.98 | 25.19 | 1,692,199 | -0.48(-1.87%) |
Apr 15, 2010 | 25.63 | 25.86 | 25.51 | 25.67 | 1,826,392 | -0.11(-0.43%) |
Apr 14, 2010 | 24.75 | 25.78 | 24.53 | 25.78 | 2,583,492 | +1.19(+4.84%) |
Apr 13, 2010 | 24.26 | 24.63 | 24.12 | 24.59 | 1,916,085 | +0.26(+1.07%) |
Apr 12, 2010 | 24.56 | 24.58 | 24.07 | 24.33 | 2,284,495 | -0.30(-1.22%) |
Apr 09, 2010 | 24.75 | 24.75 | 24.30 | 24.63 | 1,532,379 | -0.05(-0.20%) |
Apr 08, 2010 | 24.89 | 24.92 | 24.52 | 24.68 | 2,719,706 | -0.29(-1.16%) |
Apr 07, 2010 | 25.31 | 25.53 | 24.74 | 24.97 | 3,520,808 | -0.49(-1.92%) |
Apr 06, 2010 | 25.50 | 25.60 | 25.09 | 25.46 | 2,966,742 | -0.19(-0.74%) |
Apr 05, 2010 | 26.25 | 26.25 | 25.53 | 25.65 | 2,559,630 | -0.43(-1.65%) |
Apr 01, 2010 | 26.12 | 26.08 | 26.08 | 26.08 | 5,458,700 | +0.96(+3.82%) |
Mar 31, 2010 | 25.89 | 26.00 | 25.08 | 25.12 | 3,183,387 | -0.79(-3.05%) |
Mar 30, 2010 | 25.75 | 26.09 | 25.65 | 25.91 | 2,104,901 | +0.13(+0.50%) |
Mar 29, 2010 | 25.04 | 25.91 | 25.01 | 25.78 | 3,629,997 | +0.77(+3.08%) |
Mar 26, 2010 | 24.69 | 25.15 | 24.62 | 25.01 | 1,667,846 | +0.50(+2.04%) |
Mar 25, 2010 | 24.59 | 24.95 | 24.45 | 24.51 | 1,287,910 | +0.06(+0.25%) |
Mar 24, 2010 | 24.61 | 24.91 | 24.36 | 24.45 | 1,571,975 | -0.28(-1.13%) |
Mar 23, 2010 | 24.02 | 24.74 | 23.88 | 24.73 | 1,572,338 | +0.72(+3.00%) |
Mar 22, 2010 | 23.40 | 24.20 | 23.27 | 24.01 | 1,425,337 | +0.37(+1.57%) |
Mar 19, 2010 | 23.90 | 24.08 | 23.41 | 23.64 | 1,355,800 | -0.24(-1.01%) |
Mar 18, 2010 | 24.09 | 24.24 | 23.67 | 23.88 | 1,117,897 | -0.33(-1.36%) |
Mar 17, 2010 | 23.50 | 24.37 | 23.39 | 24.21 | 2,105,452 | +0.84(+3.59%) |
Mar 16, 2010 | 23.26 | 23.51 | 23.12 | 23.37 | 591,905 | +0.10(+0.43%) |
Mar 15, 2010 | 23.07 | 23.27 | 23.01 | 23.27 | 602,247 | -0.13(-0.56%) |
Mar 12, 2010 | 23.37 | 23.40 | 23.00 | 23.40 | 874,192 | +0.11(+0.47%) |
Mar 11, 2010 | 23.09 | 23.30 | 22.85 | 23.29 | 821,668 | +0.00(+0.00%) |
Mar 10, 2010 | 22.92 | 23.35 | 22.90 | 23.29 | 1,105,100 | +0.31(+1.35%) |
Mar 09, 2010 | 23.11 | 23.35 | 22.90 | 22.98 | 1,146,054 | -0.25(-1.08%) |
Mar 08, 2010 | 23.33 | 23.73 | 23.19 | 23.23 | 1,579,123 | -0.07(-0.30%) |
Mar 05, 2010 | 22.71 | 23.33 | 22.56 | 23.30 | 1,951,284 | +0.78(+3.46%) |
Mar 04, 2010 | 22.19 | 22.55 | 22.18 | 22.52 | 1,541,128 | +0.32(+1.44%) |
Mar 03, 2010 | 21.69 | 22.62 | 21.69 | 22.20 | 2,153,875 | +0.50(+2.30%) |
Mar 02, 2010 | 21.50 | 22.00 | 21.50 | 21.70 | 2,225,460 | +0.23(+1.07%) |