Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.67 | 21.94 | 21.59 | 21.67 | 1,831,032 | -0.34(-1.53%) |
May 27, 2010 | 21.62 | 22.01 | 21.40 | 22.01 | 1,719,429 | +0.87(+4.10%) |
May 26, 2010 | 21.31 | 21.68 | 21.07 | 21.14 | 2,175,727 | +0.07(+0.32%) |
May 25, 2010 | 20.40 | 21.08 | 20.29 | 21.07 | 2,676,713 | +0.21(+0.99%) |
May 24, 2010 | 21.19 | 21.30 | 20.85 | 20.87 | 2,838,346 | -0.47(-2.21%) |
May 21, 2010 | 20.82 | 21.37 | 20.43 | 21.34 | 3,634,343 | +0.26(+1.26%) |
May 20, 2010 | 20.96 | 21.53 | 20.92 | 21.07 | 4,104,279 | -0.66(-3.05%) |
May 19, 2010 | 21.74 | 21.79 | 21.33 | 21.74 | 2,538,793 | -0.13(-0.61%) |
May 18, 2010 | 22.64 | 22.97 | 21.83 | 21.87 | 3,288,737 | -0.64(-2.83%) |
May 17, 2010 | 22.33 | 22.65 | 22.11 | 22.51 | 4,986,776 | +0.19(+0.85%) |
May 14, 2010 | 22.32 | 23.04 | 22.16 | 22.32 | 4,310,099 | -0.78(-3.39%) |
May 13, 2010 | 23.28 | 23.48 | 23.03 | 23.10 | 1,191,702 | -0.21(-0.92%) |
May 12, 2010 | 23.01 | 23.35 | 22.93 | 23.31 | 2,121,915 | +0.38(+1.67%) |
May 11, 2010 | 23.14 | 23.19 | 22.91 | 22.93 | 2,057,229 | -0.18(-0.76%) |
May 10, 2010 | 22.93 | 23.11 | 22.86 | 23.11 | 4,188,554 | +0.63(+2.80%) |
May 07, 2010 | 22.87 | 23.04 | 21.75 | 22.48 | 8,445,436 | -0.43(-1.88%) |
May 06, 2010 | 22.72 | 23.09 | 21.42 | 22.91 | 9,895,195 | +0.35(+1.56%) |
May 05, 2010 | 22.83 | 23.02 | 22.53 | 22.55 | 6,282,105 | -0.36(-1.57%) |
May 04, 2010 | 22.41 | 23.18 | 21.63 | 22.91 | 12,108,080 | -0.10(-0.44%) |
May 03, 2010 | 22.96 | 23.09 | 22.74 | 23.01 | 2,468,465 | +0.24(+1.04%) |
Apr 30, 2010 | 23.40 | 23.51 | 22.77 | 22.78 | 2,624,940 | -0.51(-2.20%) |
Apr 29, 2010 | 23.14 | 23.50 | 23.14 | 23.29 | 2,995,728 | +0.35(+1.54%) |
Apr 28, 2010 | 22.91 | 23.09 | 22.78 | 22.93 | 3,873,045 | +0.13(+0.56%) |
Apr 27, 2010 | 23.03 | 23.13 | 22.63 | 22.81 | 6,403,957 | -0.25(-1.09%) |
Apr 26, 2010 | 23.34 | 23.42 | 23.01 | 23.06 | 1,381,895 | -0.26(-1.12%) |
Apr 23, 2010 | 23.15 | 23.33 | 23.00 | 23.32 | 1,595,809 | +0.22(+0.95%) |
Apr 22, 2010 | 22.74 | 23.15 | 22.71 | 23.10 | 1,618,412 | +0.13(+0.56%) |
Apr 21, 2010 | 22.97 | 23.11 | 22.85 | 22.97 | 8,789 | -0.16(-0.71%) |
Apr 20, 2010 | 23.16 | 23.25 | 23.03 | 23.14 | 930,006 | +0.19(+0.83%) |
Apr 19, 2010 | 22.72 | 22.95 | 22.64 | 22.95 | 3,353,220 | +0.04(+0.19%) |
Apr 16, 2010 | 22.81 | 22.96 | 22.59 | 22.90 | 4,140,011 | -0.01(-0.03%) |
Apr 15, 2010 | 22.89 | 23.12 | 22.86 | 22.91 | 3,092,367 | -0.07(-0.30%) |
Apr 14, 2010 | 23.01 | 23.07 | 22.90 | 22.98 | 1,021,358 | -0.01(-0.03%) |
Apr 13, 2010 | 22.86 | 23.02 | 22.81 | 22.98 | 1,925,067 | +0.06(+0.28%) |
Apr 12, 2010 | 23.02 | 23.06 | 22.85 | 22.92 | 1,424,115 | -0.08(-0.34%) |
Apr 09, 2010 | 22.79 | 23.01 | 22.79 | 23.00 | 1,161,608 | +0.30(+1.32%) |
Apr 08, 2010 | 22.68 | 22.78 | 22.52 | 22.70 | 2,722,945 | -0.03(-0.14%) |
Apr 07, 2010 | 22.60 | 22.91 | 22.55 | 22.73 | 2,301,077 | +0.09(+0.41%) |
Apr 06, 2010 | 22.28 | 22.67 | 22.21 | 22.64 | 1,890,039 | +0.44(+2.00%) |
Apr 05, 2010 | 21.94 | 22.29 | 21.80 | 22.19 | 1,809,669 | +0.30(+1.39%) |
Apr 01, 2010 | 21.81 | 21.89 | 21.89 | 21.89 | 2,750,966 | +0.22(+1.02%) |
Mar 31, 2010 | 21.88 | 21.99 | 21.59 | 21.67 | 1,678,765 | -0.31(-1.40%) |
Mar 30, 2010 | 21.69 | 22.09 | 21.69 | 21.98 | 2,152,649 | +0.34(+1.57%) |
Mar 29, 2010 | 21.61 | 21.74 | 21.54 | 21.64 | 1,107,005 | +0.07(+0.34%) |
Mar 26, 2010 | 21.66 | 21.85 | 21.42 | 21.56 | 1,428,814 | -0.05(-0.23%) |
Mar 25, 2010 | 22.16 | 22.24 | 21.59 | 21.61 | 1,323,131 | -0.43(-1.96%) |
Mar 24, 2010 | 21.88 | 22.26 | 21.75 | 22.05 | 1,782,695 | +0.08(+0.37%) |
Mar 23, 2010 | 21.73 | 21.96 | 21.62 | 21.96 | 981,278 | +0.29(+1.34%) |
Mar 22, 2010 | 21.27 | 21.69 | 21.19 | 21.67 | 1,573,875 | +0.22(+1.03%) |
Mar 19, 2010 | 21.63 | 21.76 | 21.28 | 21.45 | 2,102,297 | -0.15(-0.71%) |
Mar 18, 2010 | 21.67 | 21.75 | 21.45 | 21.61 | 811,216 | -0.04(-0.18%) |
Mar 17, 2010 | 21.64 | 21.70 | 21.50 | 21.64 | 829,592 | +0.10(+0.45%) |
Mar 16, 2010 | 21.40 | 21.55 | 21.37 | 21.55 | 1,334,088 | +0.10(+0.45%) |
Mar 15, 2010 | 21.35 | 21.49 | 21.32 | 21.45 | 803,568 | -0.11(-0.51%) |
Mar 12, 2010 | 21.48 | 21.75 | 21.42 | 21.56 | 1,529,007 | +0.23(+1.07%) |
Mar 11, 2010 | 21.18 | 21.33 | 20.98 | 21.33 | 1,181,961 | +0.07(+0.32%) |
Mar 10, 2010 | 21.28 | 21.38 | 21.05 | 21.27 | 1,232,354 | +0.00(+0.02%) |
Mar 09, 2010 | 21.18 | 21.47 | 21.13 | 21.26 | 1,277,336 | -0.03(-0.15%) |
Mar 08, 2010 | 21.40 | 21.53 | 21.19 | 21.29 | 1,207,090 | -0.09(-0.43%) |
Mar 05, 2010 | 21.20 | 21.43 | 21.13 | 21.39 | 1,530,506 | +0.36(+1.74%) |
Mar 04, 2010 | 20.98 | 21.10 | 20.85 | 21.02 | 2,240,565 | +0.05(+0.22%) |
Mar 03, 2010 | 21.00 | 21.31 | 20.94 | 20.98 | 3,213,993 | +0.09(+0.43%) |
Mar 02, 2010 | 20.77 | 21.03 | 20.74 | 20.89 | 2,330,663 | +0.24(+1.18%) |