Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.35 | 22.40 | 22.33 | 22.35 | 976 | +0.01(+0.04%) |
May 27, 2010 | 22.41 | 22.42 | 22.34 | 22.34 | 1,347 | -0.01(-0.04%) |
May 26, 2010 | 22.63 | 22.63 | 22.35 | 22.35 | 2,581 | +0.00(+0.02%) |
May 25, 2010 | 22.47 | 22.47 | 22.32 | 22.35 | 4,602 | +0.02(+0.10%) |
May 24, 2010 | 22.18 | 22.40 | 22.18 | 22.32 | 2,581 | +0.02(+0.08%) |
May 21, 2010 | 22.89 | 22.89 | 22.31 | 22.31 | 2,543 | +0.02(+0.08%) |
May 20, 2010 | 22.18 | 22.35 | 22.18 | 22.29 | 101,132 | +0.01(+0.04%) |
May 19, 2010 | 22.27 | 22.35 | 22.27 | 22.28 | 19,007 | -0.04(-0.16%) |
May 18, 2010 | 22.27 | 22.32 | 22.27 | 22.32 | 449 | +0.04(+0.20%) |
May 17, 2010 | 22.97 | 22.97 | 22.27 | 22.27 | 1,203 | +0.06(+0.28%) |
May 14, 2010 | 22.21 | 22.32 | 22.21 | 22.21 | 2,718 | -0.04(-0.16%) |
May 13, 2010 | 22.24 | 22.24 | 22.24 | 22.24 | 112 | -0.04(-0.19%) |
May 11, 2010 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.05(+0.23%) |
May 10, 2010 | 22.31 | 22.31 | 22.23 | 22.23 | 1,526 | -0.05(-0.24%) |
May 07, 2010 | 22.41 | 22.41 | 22.24 | 22.29 | 7,383 | -0.08(-0.37%) |
May 06, 2010 | 22.23 | 22.37 | 22.23 | 22.37 | 2,357 | +0.15(+0.69%) |
May 05, 2010 | 22.29 | 22.29 | 22.22 | 22.22 | 898 | +0.00(+0.00%) |
May 04, 2010 | 22.29 | 22.29 | 22.21 | 22.22 | 1,234 | +0.00(+0.00%) |
May 03, 2010 | 22.28 | 22.29 | 22.22 | 22.22 | 1,122 | +0.00(+0.00%) |
Apr 30, 2010 | 22.30 | 22.30 | 22.22 | 22.22 | 898 | -0.06(-0.28%) |
Apr 29, 2010 | 22.24 | 22.28 | 22.24 | 22.28 | 561 | +0.05(+0.23%) |
Apr 28, 2010 | 22.22 | 22.27 | 22.22 | 22.23 | 1,010 | -0.01(-0.03%) |
Apr 27, 2010 | 22.23 | 22.30 | 22.23 | 22.23 | 1,257 | -0.04(-0.19%) |
Apr 26, 2010 | 22.27 | 22.29 | 22.18 | 22.28 | 3,056 | -0.02(-0.09%) |
Apr 23, 2010 | 22.29 | 22.30 | 22.23 | 22.30 | 3,053 | +0.03(+0.12%) |
Apr 22, 2010 | 22.30 | 22.32 | 22.24 | 22.27 | 4,148 | -0.04(-0.16%) |
Apr 21, 2010 | 22.30 | 22.32 | 22.23 | 22.31 | 2,819 | +0.07(+0.32%) |
Apr 20, 2010 | 22.31 | 22.31 | 22.23 | 22.24 | 1,571 | -0.02(-0.08%) |
Apr 19, 2010 | 22.32 | 22.32 | 22.18 | 22.25 | 6,238 | -0.08(-0.36%) |
Apr 16, 2010 | 22.33 | 22.33 | 22.28 | 22.33 | 2,030 | +0.05(+0.24%) |
Apr 15, 2010 | 22.29 | 22.32 | 22.28 | 22.28 | 3,648 | +0.00(+0.00%) |
Apr 14, 2010 | 22.31 | 22.32 | 22.28 | 22.28 | 1,526 | -0.03(-0.12%) |
Apr 13, 2010 | 22.25 | 22.32 | 22.25 | 22.31 | 4,041 | -0.02(-0.08%) |
Apr 12, 2010 | 22.25 | 22.32 | 22.25 | 22.32 | 48,614 | +0.08(+0.36%) |
Apr 09, 2010 | 22.31 | 22.31 | 22.23 | 22.24 | 1,571 | +0.01(+0.04%) |
Apr 08, 2010 | 22.25 | 22.31 | 22.23 | 22.23 | 1,908 | -0.01(-0.04%) |
Apr 07, 2010 | 22.30 | 22.32 | 22.24 | 22.24 | 1,347 | -0.14(-0.64%) |
Apr 06, 2010 | 22.34 | 22.39 | 22.26 | 22.39 | 58,004 | +0.17(+0.77%) |
Apr 05, 2010 | 22.26 | 22.28 | 22.22 | 22.22 | 2,357 | -0.02(-0.08%) |
Apr 01, 2010 | 22.23 | 22.23 | 22.23 | 22.23 | 1,683 | -0.01(-0.06%) |
Mar 31, 2010 | 22.18 | 22.30 | 22.18 | 22.25 | 1,066 | +0.02(+0.10%) |
Mar 30, 2010 | 22.27 | 22.29 | 22.22 | 22.23 | 1,675 | -0.08(-0.36%) |
Mar 29, 2010 | 22.31 | 22.31 | 22.23 | 22.31 | 2,638 | -0.00(-0.01%) |
Mar 26, 2010 | 22.31 | 22.45 | 22.18 | 22.31 | 6,522 | +0.04(+0.17%) |
Mar 25, 2010 | 22.27 | 22.27 | 22.20 | 22.27 | 2,048 | -0.03(-0.12%) |
Mar 24, 2010 | 22.31 | 22.31 | 22.23 | 22.30 | 1,122 | +0.01(+0.04%) |
Mar 23, 2010 | 22.37 | 22.37 | 22.29 | 22.29 | 1,211 | -0.01(-0.04%) |
Mar 22, 2010 | 22.37 | 22.37 | 22.30 | 22.30 | 1,908 | -0.00(-0.01%) |
Mar 19, 2010 | 22.05 | 22.34 | 22.05 | 22.30 | 5,163 | -0.02(-0.11%) |
Mar 18, 2010 | 22.38 | 22.38 | 22.32 | 22.32 | 1,002 | -0.05(-0.24%) |
Mar 17, 2010 | 22.40 | 22.40 | 22.31 | 22.38 | 2,469 | +0.01(+0.04%) |
Mar 16, 2010 | 22.35 | 22.38 | 22.32 | 22.37 | 4,209 | +0.16(+0.72%) |
Mar 15, 2010 | 22.25 | 22.25 | 22.12 | 22.21 | 1,032 | -0.04(-0.20%) |
Mar 12, 2010 | 22.32 | 22.32 | 22.25 | 22.25 | 898 | +0.00(+0.00%) |
Mar 11, 2010 | 22.25 | 22.32 | 22.25 | 22.25 | 785 | -0.06(-0.29%) |
Mar 10, 2010 | 22.27 | 22.32 | 22.27 | 22.32 | 1,497 | +0.05(+0.21%) |
Mar 09, 2010 | 22.23 | 22.33 | 22.13 | 22.27 | 4,285 | -0.06(-0.28%) |
Mar 08, 2010 | 22.30 | 22.33 | 22.30 | 22.33 | 1,234 | -0.08(-0.37%) |
Mar 05, 2010 | 22.37 | 22.44 | 22.37 | 22.42 | 3,190 | +0.06(+0.28%) |
Mar 04, 2010 | 22.32 | 22.35 | 22.32 | 22.35 | 438 | +0.03(+0.13%) |
Mar 03, 2010 | 22.32 | 22.39 | 22.32 | 22.32 | 1,571 | -0.09(-0.40%) |
Mar 02, 2010 | 22.38 | 22.41 | 22.38 | 22.41 | 475 | +0.00(+0.00%) |
Mar 01, 2010 | 22.27 | 22.41 | 22.27 | 22.41 | 22,124 | +0.12(+0.52%) |
Feb 25, 2010 | 22.30 | 22.30 | 22.30 | 22.30 | 449 | -0.05(-0.24%) |
Feb 24, 2010 | 22.36 | 22.36 | 22.27 | 22.35 | 3,477 | +0.12(+0.52%) |
Feb 23, 2010 | 22.31 | 22.31 | 22.23 | 22.23 | 995 | -0.21(-0.94%) |
Feb 22, 2010 | 22.31 | 22.45 | 22.27 | 22.45 | 34,996 | +0.14(+0.63%) |
Feb 19, 2010 | 38.30 | 22.31 | 22.23 | 22.31 | 808 | +0.02(+0.08%) |
Feb 18, 2010 | 22.18 | 22.29 | 22.18 | 22.29 | 576 | -0.02(-0.08%) |
Feb 17, 2010 | 22.25 | 22.31 | 22.25 | 22.31 | 358 | +0.02(+0.07%) |
Feb 16, 2010 | 22.43 | 22.43 | 22.29 | 22.29 | 2,709 | +0.01(+0.05%) |
Feb 12, 2010 | 22.25 | 22.28 | 22.28 | 22.28 | 898 | -0.01(-0.05%) |
Feb 11, 2010 | 22.21 | 22.30 | 22.21 | 22.29 | 3,833 | +0.02(+0.09%) |
Feb 10, 2010 | 22.21 | 22.27 | 22.18 | 22.27 | 8,082 | +0.03(+0.12%) |
Feb 09, 2010 | 22.33 | 22.33 | 22.24 | 22.24 | 2,278 | +0.03(+0.12%) |
Feb 08, 2010 | 22.27 | 22.29 | 22.22 | 22.22 | 3,194 | -0.06(-0.26%) |
Feb 05, 2010 | 22.28 | 22.38 | 22.21 | 22.27 | 6,088 | +0.06(+0.26%) |
Feb 04, 2010 | 22.27 | 22.29 | 22.22 | 22.22 | 3,381 | -0.12(-0.52%) |
Feb 03, 2010 | 22.36 | 22.36 | 22.33 | 22.33 | 1,906 | -0.04(-0.16%) |
Feb 02, 2010 | 22.33 | 22.37 | 22.30 | 22.37 | 1,834 | +0.05(+0.22%) |
Feb 01, 2010 | 22.57 | 22.57 | 22.32 | 22.32 | 20,803 | +0.00(+0.02%) |
Jan 29, 2010 | 22.38 | 22.38 | 22.23 | 22.32 | 1,646 | +0.01(+0.04%) |
Jan 28, 2010 | 22.27 | 22.31 | 21.98 | 22.31 | 8,219 | -0.01(-0.04%) |
Jan 27, 2010 | 22.36 | 22.50 | 22.27 | 22.32 | 2,698 | +0.00(+0.00%) |
Jan 26, 2010 | 22.32 | 22.35 | 22.30 | 22.32 | 2,553 | +0.01(+0.04%) |
Jan 25, 2010 | 22.27 | 22.36 | 22.27 | 22.31 | 3,363 | +0.01(+0.04%) |
Jan 22, 2010 | 22.31 | 22.38 | 22.27 | 22.30 | 1,459 | -0.07(-0.32%) |
Jan 21, 2010 | 22.36 | 22.39 | 22.35 | 22.37 | 7,216 | -0.01(-0.04%) |
Jan 20, 2010 | 22.40 | 22.40 | 22.36 | 22.38 | 8,695 | -0.04(-0.20%) |
Jan 19, 2010 | 22.40 | 22.42 | 22.40 | 22.42 | 6,170 | +0.15(+0.68%) |
Jan 15, 2010 | 22.42 | 22.27 | 22.27 | 22.27 | 1,908 | -0.12(-0.54%) |
Jan 14, 2010 | 22.32 | 22.53 | 22.32 | 22.39 | 8,544 | +0.00(+0.02%) |
Jan 13, 2010 | 22.40 | 22.40 | 22.39 | 22.39 | 16,336 | -0.02(-0.08%) |
Jan 12, 2010 | 22.80 | 22.80 | 22.36 | 22.40 | 16,666 | +0.04(+0.16%) |
Jan 11, 2010 | 22.40 | 22.41 | 22.37 | 22.37 | 3,592 | +0.05(+0.24%) |
Jan 08, 2010 | 22.39 | 22.39 | 22.32 | 22.32 | 1,122 | -0.06(-0.26%) |
Jan 07, 2010 | 22.39 | 22.52 | 22.37 | 22.37 | 6,791 | -0.02(-0.10%) |
Jan 06, 2010 | 22.40 | 22.45 | 22.40 | 22.40 | 2,347 | +0.02(+0.08%) |
Jan 05, 2010 | 22.40 | 22.54 | 22.32 | 22.38 | 10,511 | +0.02(+0.08%) |
Jan 04, 2010 | 22.39 | 22.52 | 22.36 | 22.36 | 1,796 | +0.01(+0.04%) |
Dec 31, 2009 | 22.76 | 22.35 | 22.35 | 22.35 | 1,234 | +0.04(+0.16%) |
Dec 30, 2009 | 22.34 | 22.36 | 22.28 | 22.32 | 678 | -0.01(-0.04%) |
Dec 29, 2009 | 22.76 | 22.76 | 21.84 | 22.32 | 5,573 | +0.23(+1.05%) |
Dec 28, 2009 | 22.35 | 22.35 | 22.09 | 22.09 | 6,629 | -0.27(-1.20%) |
Dec 23, 2009 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.53(+2.45%) |
Dec 22, 2009 | 22.34 | 22.34 | 21.83 | 21.83 | 1,010 | -0.53(-2.35%) |
Dec 21, 2009 | 22.40 | 22.40 | 22.35 | 22.35 | 6,056 | -0.05(-0.21%) |
Dec 18, 2009 | 22.40 | 22.40 | 22.39 | 22.40 | 735 | -0.03(-0.11%) |
Dec 17, 2009 | 22.42 | 22.42 | 22.42 | 22.42 | 134,706 | -0.01(-0.04%) |
Dec 16, 2009 | 22.35 | 22.43 | 22.35 | 22.43 | 1,792 | +0.03(+0.16%) |
Dec 15, 2009 | 22.39 | 22.41 | 22.39 | 22.40 | 6,426 | -0.02(-0.08%) |
Dec 14, 2009 | 22.18 | 22.41 | 22.18 | 22.41 | 1,375 | +0.23(+1.04%) |
Dec 11, 2009 | 22.14 | 22.36 | 22.14 | 22.18 | 2,155 | -0.22(-0.99%) |
Dec 10, 2009 | 22.42 | 22.49 | 22.40 | 22.40 | 12,570 | -0.04(-0.20%) |
Dec 09, 2009 | 22.49 | 22.62 | 22.45 | 22.45 | 2,285 | -0.01(-0.02%) |
Dec 08, 2009 | 22.41 | 22.48 | 22.34 | 22.45 | 5,219 | -0.04(-0.17%) |
Dec 07, 2009 | 22.48 | 22.49 | 22.41 | 22.49 | 1,975 | +0.02(+0.08%) |
Dec 04, 2009 | 22.43 | 22.48 | 22.43 | 22.48 | 5,734 | -0.11(-0.49%) |
Dec 03, 2009 | 23.01 | 23.01 | 22.55 | 22.59 | 7,958 | -0.04(-0.18%) |
Dec 02, 2009 | 22.54 | 22.63 | 22.54 | 22.63 | 3,592 | +0.04(+0.20%) |
Dec 01, 2009 | 88648 | 22.62 | 22.54 | 22.58 | 7,856 | -0.01(-0.05%) |
Nov 30, 2009 | 22.66 | 22.66 | 22.58 | 22.59 | 3,345 | -0.01(-0.03%) |
Nov 27, 2009 | 22.60 | 22.72 | 22.60 | 22.60 | 1,122 | -0.01(-0.06%) |
Nov 25, 2009 | 22.61 | 22.61 | 22.58 | 22.61 | 561 | +0.04(+0.17%) |
Nov 24, 2009 | 22.57 | 22.57 | 22.57 | 22.57 | 112 | +0.01(+0.06%) |
Nov 23, 2009 | 22.28 | 22.56 | 22.28 | 22.56 | 3,271 | +0.06(+0.26%) |
Nov 20, 2009 | 22.45 | 22.50 | 21.89 | 22.50 | 6,336 | +0.04(+0.20%) |
Nov 19, 2009 | 177274 | 22.54 | 22.45 | 22.46 | 4,446 | -0.06(-0.28%) |
Nov 18, 2009 | 22.54 | 22.54 | 22.51 | 22.52 | 3,111 | +0.02(+0.08%) |
Nov 17, 2009 | 22.51 | 22.51 | 22.50 | 22.50 | 1,380 | -0.01(-0.04%) |
Nov 16, 2009 | 22.51 | 22.52 | 22.45 | 22.51 | 15,707 | +0.06(+0.28%) |
Nov 13, 2009 | 22.46 | 22.46 | 22.40 | 22.45 | 14,704 | -0.01(-0.04%) |
Nov 12, 2009 | 22.51 | 22.51 | 22.44 | 22.46 | 110,459 | +0.04(+0.20%) |
Nov 10, 2009 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.01(+0.04%) |
Nov 09, 2009 | 22.40 | 22.44 | 22.28 | 22.40 | 4,266 | +0.01(+0.04%) |
Nov 06, 2009 | 22.40 | 22.41 | 22.37 | 22.40 | 2,694 | +0.00(+0.00%) |
Nov 05, 2009 | 22.42 | 22.42 | 21.22 | 22.40 | 18,462 | -0.03(-0.13%) |
Nov 04, 2009 | 22.42 | 22.44 | 22.42 | 22.42 | 2,690 | +0.04(+0.17%) |
Nov 03, 2009 | 22.47 | 22.47 | 22.18 | 22.39 | 7,075 | -0.15(-0.67%) |
Nov 02, 2009 | 23.16 | 23.16 | 22.36 | 22.54 | 8,920 | +0.17(+0.76%) |
Oct 30, 2009 | 22.37 | 22.39 | 22.37 | 22.37 | 1,796 | +0.10(+0.44%) |
Oct 29, 2009 | 22.36 | 22.36 | 22.27 | 22.27 | 3,479 | -0.11(-0.48%) |
Oct 28, 2009 | 22.38 | 22.38 | 22.38 | 22.38 | 2,862 | +0.03(+0.12%) |