Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.06 | 21.39 | 20.99 | 21.06 | 1,521,891 | -0.36(-1.69%) |
May 27, 2010 | 20.74 | 21.44 | 20.69 | 21.42 | 1,695,176 | +1.03(+5.05%) |
May 26, 2010 | 20.32 | 20.79 | 20.25 | 20.39 | 2,508,871 | +0.19(+0.96%) |
May 25, 2010 | 19.82 | 20.22 | 19.49 | 20.20 | 3,414,435 | -0.07(-0.37%) |
May 24, 2010 | 20.30 | 20.61 | 20.24 | 20.27 | 1,958,841 | -0.16(-0.77%) |
May 21, 2010 | 20.20 | 20.61 | 19.85 | 20.43 | 2,586,389 | -0.02(-0.09%) |
May 20, 2010 | 20.97 | 21.09 | 20.39 | 20.45 | 3,901,381 | -0.96(-4.47%) |
May 19, 2010 | 20.95 | 21.52 | 20.90 | 21.40 | 4,054,748 | +0.31(+1.45%) |
May 18, 2010 | 21.25 | 21.44 | 21.06 | 21.10 | 2,823,979 | -0.05(-0.22%) |
May 17, 2010 | 21.12 | 21.27 | 20.69 | 21.14 | 1,466,666 | +0.07(+0.31%) |
May 14, 2010 | 21.08 | 21.53 | 20.89 | 21.08 | 1,990,710 | -0.56(-2.57%) |
May 13, 2010 | 21.86 | 22.05 | 21.58 | 21.64 | 1,401,287 | -0.22(-1.02%) |
May 12, 2010 | 21.41 | 21.92 | 21.39 | 21.86 | 1,687,861 | +0.45(+2.12%) |
May 11, 2010 | 21.88 | 21.89 | 21.39 | 21.40 | 2,277,898 | -0.37(-1.70%) |
May 10, 2010 | 21.77 | 21.82 | 21.55 | 21.78 | 2,184,028 | +1.14(+5.53%) |
May 07, 2010 | 21.82 | 21.92 | 19.79 | 20.63 | 5,685,755 | -0.73(-3.43%) |
May 06, 2010 | 22.22 | 22.37 | 20.20 | 21.37 | 3,143,743 | -0.95(-4.24%) |
May 05, 2010 | 22.35 | 22.47 | 22.22 | 22.31 | 2,208,496 | -0.27(-1.19%) |
May 04, 2010 | 23.16 | 23.16 | 22.53 | 22.58 | 2,226,189 | -0.80(-3.41%) |
May 03, 2010 | 23.29 | 23.51 | 23.21 | 23.38 | 2,076,620 | +0.13(+0.56%) |
Apr 30, 2010 | 23.35 | 23.62 | 23.15 | 23.25 | 2,124,118 | -0.07(-0.28%) |
Apr 29, 2010 | 23.08 | 23.41 | 22.95 | 23.32 | 3,034,392 | +0.47(+2.07%) |
Apr 28, 2010 | 21.94 | 22.98 | 21.90 | 22.84 | 3,844,121 | +1.08(+4.95%) |
Apr 27, 2010 | 21.93 | 22.30 | 21.75 | 21.77 | 2,362,309 | -0.27(-1.22%) |
Apr 26, 2010 | 22.14 | 22.24 | 22.01 | 22.04 | 1,433,070 | -0.08(-0.38%) |
Apr 23, 2010 | 22.21 | 22.24 | 21.94 | 22.12 | 1,935,573 | -0.05(-0.21%) |
Apr 22, 2010 | 22.03 | 22.28 | 21.79 | 22.17 | 1,859,763 | -0.06(-0.25%) |
Apr 21, 2010 | 22.20 | 22.31 | 22.04 | 22.22 | 5,494 | -0.05(-0.21%) |
Apr 20, 2010 | 21.84 | 22.27 | 21.83 | 22.27 | 1,646,035 | +0.51(+2.35%) |
Apr 19, 2010 | 21.79 | 21.95 | 21.66 | 21.76 | 1,544,641 | -0.06(-0.26%) |
Apr 16, 2010 | 22.08 | 22.31 | 21.78 | 21.81 | 1,589,376 | -0.34(-1.55%) |
Apr 15, 2010 | 22.10 | 22.23 | 22.06 | 22.16 | 1,011,478 | +0.05(+0.21%) |
Apr 14, 2010 | 21.77 | 22.18 | 21.57 | 22.11 | 1,039,720 | +0.14(+0.63%) |
Apr 13, 2010 | 21.99 | 22.05 | 21.83 | 21.97 | 688,878 | -0.02(-0.08%) |
Apr 12, 2010 | 22.06 | 22.16 | 21.98 | 21.99 | 440,121 | -0.04(-0.17%) |
Apr 09, 2010 | 21.90 | 22.09 | 21.90 | 22.03 | 2,444,647 | +0.12(+0.55%) |
Apr 08, 2010 | 21.96 | 22.05 | 21.75 | 21.91 | 1,478,018 | -0.19(-0.88%) |
Apr 07, 2010 | 22.23 | 22.28 | 22.04 | 22.10 | 990,796 | -0.12(-0.54%) |
Apr 06, 2010 | 22.30 | 22.37 | 22.12 | 22.22 | 1,044,468 | -0.06(-0.25%) |
Apr 05, 2010 | 22.48 | 22.54 | 22.24 | 22.28 | 1,287,767 | -0.07(-0.33%) |
Apr 01, 2010 | 22.21 | 22.35 | 22.35 | 22.35 | 1,453,186 | +0.23(+1.05%) |
Mar 31, 2010 | 22.45 | 22.49 | 22.10 | 22.12 | 932,881 | -0.38(-1.69%) |
Mar 30, 2010 | 22.42 | 22.62 | 22.34 | 22.50 | 651,402 | +0.07(+0.33%) |
Mar 29, 2010 | 22.29 | 22.49 | 22.27 | 22.42 | 797,125 | +0.21(+0.96%) |
Mar 26, 2010 | 22.17 | 22.33 | 22.05 | 22.21 | 1,203,638 | +0.09(+0.42%) |
Mar 25, 2010 | 22.31 | 22.41 | 22.08 | 22.12 | 1,282,464 | -0.07(-0.33%) |
Mar 24, 2010 | 22.29 | 22.38 | 22.13 | 22.19 | 917,764 | -0.19(-0.87%) |
Mar 23, 2010 | 22.26 | 22.43 | 22.05 | 22.39 | 738,372 | +0.12(+0.54%) |
Mar 22, 2010 | 21.80 | 22.29 | 21.67 | 22.27 | 1,099,534 | +0.42(+1.91%) |
Mar 19, 2010 | 22.63 | 22.63 | 21.84 | 21.85 | 1,852,524 | -0.46(-2.07%) |
Mar 18, 2010 | 22.26 | 22.47 | 22.20 | 22.31 | 1,060,047 | +0.10(+0.46%) |
Mar 17, 2010 | 21.92 | 22.29 | 21.87 | 22.21 | 1,199,120 | +0.34(+1.57%) |
Mar 16, 2010 | 21.74 | 21.91 | 21.64 | 21.87 | 1,130,912 | +0.12(+0.55%) |
Mar 15, 2010 | 21.67 | 21.75 | 21.63 | 21.75 | 709,268 | +0.12(+0.56%) |
Mar 12, 2010 | 21.84 | 21.84 | 21.51 | 21.63 | 956,185 | -0.08(-0.38%) |
Mar 11, 2010 | 21.75 | 21.81 | 21.55 | 21.71 | 1,089,766 | -0.04(-0.17%) |
Mar 10, 2010 | 21.82 | 21.82 | 21.56 | 21.75 | 1,324,672 | -0.02(-0.08%) |
Mar 09, 2010 | 21.77 | 21.94 | 21.69 | 21.77 | 1,144,990 | -0.15(-0.68%) |
Mar 08, 2010 | 21.92 | 22.05 | 21.73 | 21.92 | 1,610,728 | -0.10(-0.46%) |
Mar 05, 2010 | 21.46 | 22.02 | 21.43 | 22.02 | 1,675,126 | +0.62(+2.90%) |
Mar 04, 2010 | 21.60 | 21.70 | 21.24 | 21.40 | 838,059 | -0.20(-0.94%) |
Mar 03, 2010 | 21.69 | 21.79 | 21.47 | 21.60 | 936,529 | -0.08(-0.38%) |
Mar 02, 2010 | 21.51 | 21.92 | 21.51 | 21.68 | 1,511,381 | +0.16(+0.73%) |