Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.80 | 21.12 | 20.68 | 20.80 | 3,817,133 | -0.25(-1.19%) |
May 27, 2010 | 20.71 | 21.07 | 20.64 | 21.05 | 4,160,175 | +0.81(+4.00%) |
May 26, 2010 | 20.26 | 20.73 | 20.17 | 20.24 | 5,929,108 | +0.16(+0.80%) |
May 25, 2010 | 19.61 | 20.09 | 19.27 | 20.08 | 5,950,609 | -0.10(-0.51%) |
May 24, 2010 | 20.08 | 20.33 | 19.92 | 20.19 | 5,882,445 | +0.04(+0.19%) |
May 21, 2010 | 19.49 | 20.44 | 19.40 | 20.15 | 9,194,750 | +0.19(+0.97%) |
May 20, 2010 | 20.00 | 20.53 | 19.93 | 19.96 | 7,331,535 | -1.00(-4.76%) |
May 19, 2010 | 20.58 | 21.05 | 20.57 | 20.95 | 8,015,921 | +0.33(+1.62%) |
May 18, 2010 | 21.86 | 21.89 | 20.46 | 20.62 | 311 | -1.36(-6.20%) |
May 17, 2010 | 21.87 | 22.18 | 21.59 | 21.98 | 6,482,892 | +0.21(+0.97%) |
May 14, 2010 | 21.77 | 22.31 | 21.49 | 21.77 | 5,257,911 | -0.59(-2.65%) |
May 13, 2010 | 22.39 | 22.69 | 22.13 | 22.36 | 6,843,005 | -0.02(-0.09%) |
May 12, 2010 | 21.96 | 22.49 | 21.94 | 22.38 | 4,420,391 | +0.48(+2.17%) |
May 11, 2010 | 22.02 | 22.19 | 21.83 | 21.90 | 5,251,906 | -0.08(-0.35%) |
May 10, 2010 | 21.74 | 22.00 | 21.63 | 21.98 | 6,310,759 | +1.49(+7.28%) |
May 07, 2010 | 21.27 | 21.40 | 20.26 | 20.49 | 12,412,001 | -0.91(-4.24%) |
May 06, 2010 | 22.19 | 22.39 | 19.71 | 21.40 | 10,043,383 | -0.77(-3.48%) |
May 05, 2010 | 22.30 | 22.62 | 22.15 | 22.17 | 5,129,150 | -0.57(-2.49%) |
May 04, 2010 | 23.38 | 23.38 | 22.58 | 22.73 | 5,050,759 | -0.91(-3.83%) |
May 03, 2010 | 23.47 | 23.72 | 23.38 | 23.64 | 2,891,905 | +0.33(+1.41%) |
Apr 30, 2010 | 23.95 | 24.06 | 23.29 | 23.31 | 4,668,309 | -0.62(-2.61%) |
Apr 29, 2010 | 23.74 | 24.04 | 23.69 | 23.93 | 3,601,986 | +0.38(+1.61%) |
Apr 28, 2010 | 23.45 | 23.69 | 23.40 | 23.56 | 4,878,283 | +0.27(+1.16%) |
Apr 27, 2010 | 23.53 | 23.76 | 23.23 | 23.29 | 6,784,181 | -0.39(-1.63%) |
Apr 26, 2010 | 23.57 | 23.78 | 23.45 | 23.67 | 4,398,916 | +0.12(+0.49%) |
Apr 23, 2010 | 23.39 | 23.58 | 23.21 | 23.56 | 4,065,180 | +0.13(+0.55%) |
Apr 22, 2010 | 23.02 | 23.45 | 22.67 | 23.43 | 5,187,263 | +0.20(+0.86%) |
Apr 21, 2010 | 23.23 | 23.39 | 23.01 | 23.23 | 23,540 | -0.10(-0.44%) |
Apr 20, 2010 | 22.75 | 23.45 | 22.75 | 23.33 | 7,777,204 | +0.73(+3.21%) |
Apr 19, 2010 | 22.72 | 22.78 | 22.27 | 22.60 | 4,457,648 | -0.07(-0.31%) |
Apr 16, 2010 | 22.85 | 23.08 | 22.55 | 22.67 | 8,975,606 | -0.23(-1.01%) |
Apr 15, 2010 | 22.15 | 23.09 | 22.00 | 22.91 | 14,229,226 | +0.78(+3.55%) |
Apr 14, 2010 | 21.82 | 22.24 | 21.82 | 22.12 | 12,949,309 | +0.33(+1.50%) |
Apr 13, 2010 | 21.95 | 22.01 | 21.78 | 21.79 | 4,023,861 | -0.20(-0.91%) |
Apr 12, 2010 | 21.99 | 22.07 | 21.89 | 21.99 | 4,600,319 | -0.01(-0.06%) |
Apr 09, 2010 | 21.88 | 22.01 | 21.77 | 22.01 | 4,348,952 | +0.15(+0.71%) |
Apr 08, 2010 | 21.92 | 21.95 | 21.57 | 21.85 | 4,672,907 | -0.19(-0.87%) |
Apr 07, 2010 | 22.16 | 22.21 | 21.94 | 22.04 | 3,637,697 | -0.17(-0.78%) |
Apr 06, 2010 | 22.27 | 22.30 | 22.13 | 22.22 | 3,893,170 | -0.06(-0.26%) |
Apr 05, 2010 | 22.24 | 22.40 | 22.21 | 22.28 | 4,152,292 | +0.06(+0.29%) |
Apr 01, 2010 | 22.21 | 22.21 | 22.21 | 22.21 | 4,829,963 | +0.10(+0.47%) |
Mar 31, 2010 | 22.21 | 22.23 | 22.04 | 22.11 | 5,889,682 | -0.15(-0.66%) |
Mar 30, 2010 | 22.15 | 22.31 | 22.15 | 22.26 | 6,654,072 | +0.14(+0.64%) |
Mar 29, 2010 | 22.06 | 22.31 | 22.04 | 22.12 | 5,983,460 | +0.06(+0.26%) |
Mar 26, 2010 | 22.28 | 22.31 | 21.93 | 22.06 | 5,235,914 | -0.15(-0.69%) |
Mar 25, 2010 | 21.92 | 22.34 | 21.90 | 22.21 | 7,723,301 | +0.42(+1.92%) |
Mar 24, 2010 | 21.85 | 21.93 | 21.77 | 21.79 | 4,218,533 | -0.13(-0.62%) |
Mar 23, 2010 | 21.72 | 22.00 | 21.64 | 21.93 | 5,781,137 | +0.25(+1.16%) |
Mar 22, 2010 | 21.38 | 21.75 | 21.27 | 21.68 | 4,391,233 | +0.19(+0.90%) |
Mar 19, 2010 | 21.56 | 21.64 | 21.30 | 21.49 | 6,545,082 | -0.03(-0.12%) |
Mar 18, 2010 | 21.41 | 21.59 | 21.32 | 21.51 | 5,001,021 | +0.05(+0.24%) |
Mar 17, 2010 | 21.50 | 21.63 | 21.42 | 21.46 | 4,368,282 | -0.03(-0.12%) |
Mar 16, 2010 | 21.47 | 21.59 | 21.36 | 21.49 | 3,656,139 | +0.07(+0.33%) |
Mar 15, 2010 | 21.27 | 21.43 | 21.24 | 21.41 | 4,026,941 | -0.07(-0.33%) |
Mar 12, 2010 | 21.61 | 21.71 | 21.43 | 21.49 | 4,468,078 | -0.10(-0.48%) |
Mar 11, 2010 | 21.46 | 21.60 | 21.38 | 21.59 | 4,386,570 | -0.05(-0.24%) |
Mar 10, 2010 | 21.34 | 21.70 | 21.27 | 21.64 | 5,225,812 | +0.25(+1.17%) |
Mar 09, 2010 | 21.17 | 21.43 | 21.13 | 21.39 | 7,881,290 | +0.17(+0.82%) |
Mar 08, 2010 | 21.29 | 21.31 | 21.10 | 21.22 | 7,808,312 | -0.10(-0.48%) |
Mar 05, 2010 | 21.11 | 21.38 | 20.97 | 21.32 | 8,562,066 | +0.58(+2.79%) |
Mar 04, 2010 | 20.86 | 20.87 | 20.47 | 20.74 | 6,787,330 | -0.12(-0.55%) |
Mar 03, 2010 | 20.84 | 20.92 | 20.77 | 20.86 | 7,142,734 | +0.05(+0.25%) |
Mar 02, 2010 | 20.57 | 20.92 | 20.48 | 20.80 | 6,696,162 | +0.17(+0.84%) |