Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.56 | 21.11 | 20.20 | 20.56 | 1,288,196 | -0.15(-0.70%) |
May 27, 2010 | 20.48 | 20.71 | 20.31 | 20.71 | 960,657 | +0.82(+4.10%) |
May 26, 2010 | 20.17 | 20.68 | 19.75 | 19.89 | 1,162,107 | -0.12(-0.58%) |
May 25, 2010 | 19.06 | 20.06 | 18.59 | 20.01 | 2,019,381 | +0.21(+1.07%) |
May 24, 2010 | 20.62 | 20.62 | 19.66 | 19.79 | 1,699,900 | +0.16(+0.82%) |
May 21, 2010 | 18.80 | 19.78 | 18.56 | 19.63 | 1,836,307 | +0.59(+3.10%) |
May 20, 2010 | 19.11 | 19.66 | 19.02 | 19.04 | 1,706,976 | -1.39(-6.81%) |
May 19, 2010 | 20.90 | 21.03 | 19.99 | 20.44 | 1,261,993 | -0.60(-2.84%) |
May 18, 2010 | 21.51 | 21.72 | 20.82 | 21.03 | 29,362 | -0.28(-1.33%) |
May 17, 2010 | 22.06 | 22.17 | 20.63 | 21.32 | 2,795,171 | -0.53(-2.43%) |
May 14, 2010 | 21.85 | 23.25 | 21.61 | 21.85 | 1,968,761 | -1.64(-6.98%) |
May 13, 2010 | 23.43 | 23.95 | 23.30 | 23.49 | 1,382,075 | -0.01(-0.03%) |
May 12, 2010 | 22.40 | 23.77 | 22.40 | 23.50 | 2,072,499 | +1.23(+5.53%) |
May 11, 2010 | 22.37 | 22.64 | 22.19 | 22.27 | 1,856,018 | +0.14(+0.63%) |
May 10, 2010 | 21.75 | 22.13 | 21.75 | 22.13 | 2,292,889 | +1.44(+6.98%) |
May 07, 2010 | 21.68 | 21.75 | 20.61 | 20.68 | 3,231,998 | -1.03(-4.73%) |
May 06, 2010 | 21.73 | 22.87 | 20.14 | 21.71 | 826 | -0.95(-4.20%) |
May 05, 2010 | 22.82 | 23.20 | 22.37 | 22.66 | 2,239,375 | -0.65(-2.80%) |
May 04, 2010 | 24.14 | 24.16 | 22.82 | 23.32 | 1,587,108 | -1.23(-5.00%) |
May 03, 2010 | 23.97 | 24.59 | 23.82 | 24.54 | 1,481,437 | +0.69(+2.89%) |
Apr 30, 2010 | 24.55 | 25.07 | 23.78 | 23.85 | 1,531,834 | -0.57(-2.35%) |
Apr 29, 2010 | 24.19 | 25.33 | 24.11 | 24.43 | 3,260,394 | +1.04(+4.44%) |
Apr 28, 2010 | 22.97 | 23.43 | 22.58 | 23.39 | 1,657,486 | +0.52(+2.29%) |
Apr 27, 2010 | 23.60 | 23.89 | 22.84 | 22.87 | 1,315,039 | -0.86(-3.64%) |
Apr 26, 2010 | 23.82 | 24.09 | 23.70 | 23.73 | 829,031 | -0.04(-0.18%) |
Apr 23, 2010 | 23.48 | 23.79 | 23.29 | 23.77 | 837,511 | +0.26(+1.11%) |
Apr 22, 2010 | 22.76 | 23.61 | 22.76 | 23.51 | 837,485 | +0.37(+1.60%) |
Apr 21, 2010 | 22.92 | 23.21 | 22.76 | 23.14 | 894,672 | +0.23(+1.01%) |
Apr 20, 2010 | 23.16 | 23.26 | 22.88 | 22.91 | 1,337,858 | -0.06(-0.25%) |
Apr 19, 2010 | 23.19 | 23.36 | 22.79 | 22.97 | 1,440,455 | -0.41(-1.74%) |
Apr 16, 2010 | 23.74 | 23.87 | 23.09 | 23.37 | 1,165,919 | -0.41(-1.74%) |
Apr 15, 2010 | 23.00 | 24.00 | 23.00 | 23.79 | 2,178,336 | +0.68(+2.95%) |
Apr 14, 2010 | 22.90 | 23.11 | 22.65 | 23.11 | 602,448 | +0.32(+1.40%) |
Apr 13, 2010 | 22.42 | 22.87 | 22.42 | 22.79 | 1,172,549 | +0.23(+1.03%) |
Apr 12, 2010 | 22.27 | 22.60 | 22.03 | 22.55 | 1,263,787 | +0.25(+1.14%) |
Apr 09, 2010 | 22.04 | 22.32 | 21.75 | 22.30 | 838,484 | +0.29(+1.32%) |
Apr 08, 2010 | 21.70 | 22.08 | 21.36 | 22.01 | 1,259,745 | +0.22(+1.00%) |
Apr 07, 2010 | 21.28 | 21.98 | 21.28 | 21.79 | 1,940,095 | +0.57(+2.70%) |
Apr 06, 2010 | 21.14 | 21.30 | 21.04 | 21.22 | 607,680 | +0.24(+1.14%) |
Apr 05, 2010 | 20.72 | 21.28 | 20.65 | 20.98 | 1,151,879 | +0.28(+1.37%) |
Apr 01, 2010 | 20.52 | 20.70 | 20.70 | 20.70 | 829,449 | +0.28(+1.39%) |
Mar 31, 2010 | 20.63 | 20.78 | 20.37 | 20.41 | 543,714 | -0.28(-1.33%) |
Mar 30, 2010 | 20.72 | 20.93 | 20.39 | 20.69 | 1,238,943 | +0.04(+0.21%) |
Mar 29, 2010 | 20.56 | 20.71 | 20.44 | 20.64 | 952,787 | +0.23(+1.14%) |
Mar 26, 2010 | 20.48 | 20.82 | 20.35 | 20.41 | 966,652 | -0.01(-0.04%) |
Mar 25, 2010 | 21.15 | 21.15 | 20.35 | 20.42 | 1,167,654 | -0.47(-2.26%) |
Mar 24, 2010 | 21.20 | 21.25 | 20.85 | 20.89 | 783,000 | -0.42(-1.98%) |
Mar 23, 2010 | 21.17 | 21.34 | 20.89 | 21.31 | 1,034,576 | +0.12(+0.55%) |
Mar 22, 2010 | 21.01 | 21.31 | 20.89 | 21.20 | 802,497 | +0.00(+0.00%) |
Mar 19, 2010 | 21.78 | 21.78 | 21.04 | 21.20 | 1,027,404 | -0.57(-2.60%) |
Mar 18, 2010 | 21.92 | 22.05 | 21.65 | 21.76 | 422,100 | -0.20(-0.89%) |
Mar 17, 2010 | 21.78 | 22.24 | 21.67 | 21.96 | 1,280,774 | +0.25(+1.17%) |
Mar 16, 2010 | 21.63 | 21.71 | 21.41 | 21.70 | 884,235 | +0.20(+0.95%) |
Mar 15, 2010 | 21.39 | 21.54 | 21.35 | 21.50 | 870,612 | -0.17(-0.77%) |
Mar 12, 2010 | 21.64 | 22.04 | 21.44 | 21.67 | 2,292,031 | +0.25(+1.19%) |
Mar 11, 2010 | 21.27 | 21.63 | 19.76 | 21.41 | 2,782,616 | -0.06(-0.27%) |
Mar 10, 2010 | 20.62 | 21.52 | 20.51 | 21.47 | 2,253,016 | +0.89(+4.30%) |
Mar 09, 2010 | 20.34 | 20.66 | 20.26 | 20.59 | 555,796 | +0.15(+0.75%) |
Mar 08, 2010 | 20.25 | 20.48 | 20.11 | 20.43 | 685,420 | +0.25(+1.26%) |
Mar 05, 2010 | 20.07 | 20.27 | 20.04 | 20.18 | 391,674 | +0.29(+1.46%) |
Mar 04, 2010 | 19.85 | 19.95 | 19.57 | 19.89 | 797,109 | +0.16(+0.81%) |
Mar 03, 2010 | 19.82 | 20.11 | 19.72 | 19.73 | 858,855 | -0.08(-0.40%) |
Mar 02, 2010 | 19.53 | 19.90 | 19.45 | 19.81 | 818,873 | +0.42(+2.17%) |