Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.07 | 21.60 | 21.07 | 21.07 | 359,332 | -0.35(-1.62%) |
May 27, 2010 | 21.11 | 21.42 | 20.76 | 21.42 | 415,084 | +0.58(+2.79%) |
May 26, 2010 | 20.65 | 21.27 | 20.58 | 20.83 | 903,497 | +0.19(+0.92%) |
May 25, 2010 | 20.49 | 20.78 | 20.20 | 20.64 | 715,636 | -0.32(-1.51%) |
May 24, 2010 | 20.94 | 21.22 | 20.87 | 20.96 | 489,920 | -0.03(-0.12%) |
May 21, 2010 | 20.55 | 21.00 | 20.42 | 20.99 | 531,574 | +0.11(+0.55%) |
May 20, 2010 | 20.72 | 21.11 | 20.66 | 20.87 | 436,130 | -0.68(-3.14%) |
May 19, 2010 | 21.74 | 21.87 | 21.20 | 21.55 | 390,486 | -0.35(-1.62%) |
May 18, 2010 | 22.25 | 22.52 | 21.82 | 21.90 | 429,201 | -0.23(-1.06%) |
May 17, 2010 | 22.45 | 22.58 | 21.81 | 22.14 | 297,236 | -0.21(-0.96%) |
May 14, 2010 | 22.35 | 22.60 | 22.04 | 22.35 | 489,999 | -0.15(-0.65%) |
May 13, 2010 | 22.48 | 22.71 | 22.21 | 22.50 | 558,582 | -0.07(-0.31%) |
May 12, 2010 | 22.33 | 22.72 | 22.28 | 22.57 | 307,940 | +0.23(+1.05%) |
May 11, 2010 | 22.45 | 22.50 | 22.16 | 22.33 | 619,045 | -0.19(-0.84%) |
May 10, 2010 | 22.42 | 22.52 | 22.40 | 22.52 | 377,624 | +0.78(+3.61%) |
May 07, 2010 | 22.22 | 22.29 | 21.40 | 21.74 | 541,730 | -0.59(-2.63%) |
May 06, 2010 | 22.40 | 22.66 | 21.39 | 22.33 | 647,148 | -0.10(-0.45%) |
May 05, 2010 | 22.58 | 22.81 | 22.34 | 22.43 | 261,378 | -0.29(-1.28%) |
May 04, 2010 | 22.80 | 23.26 | 22.60 | 22.72 | 362,456 | -0.33(-1.43%) |
May 03, 2010 | 23.08 | 23.48 | 22.98 | 23.05 | 424,804 | +0.08(+0.36%) |
Apr 30, 2010 | 23.79 | 23.79 | 22.95 | 22.96 | 453,649 | -0.73(-3.07%) |
Apr 29, 2010 | 23.55 | 23.83 | 23.37 | 23.69 | 393,226 | +0.35(+1.49%) |
Apr 28, 2010 | 23.58 | 23.60 | 23.15 | 23.34 | 1,232,660 | -0.21(-0.91%) |
Apr 27, 2010 | 23.08 | 23.71 | 22.59 | 23.56 | 1,375,875 | -1.02(-4.17%) |
Apr 26, 2010 | 24.78 | 25.01 | 24.46 | 24.58 | 426,650 | -0.27(-1.09%) |
Apr 23, 2010 | 24.51 | 25.13 | 24.43 | 24.86 | 537,379 | +0.27(+1.08%) |
Apr 22, 2010 | 24.02 | 24.66 | 23.85 | 24.59 | 425,853 | +0.47(+1.97%) |
Apr 21, 2010 | 23.71 | 24.18 | 23.65 | 24.12 | 432,010 | +0.39(+1.63%) |
Apr 20, 2010 | 23.75 | 23.95 | 23.71 | 23.73 | 213,919 | +0.01(+0.05%) |
Apr 19, 2010 | 23.72 | 24.04 | 23.51 | 23.72 | 421,271 | +0.04(+0.16%) |
Apr 16, 2010 | 23.85 | 23.95 | 23.64 | 23.68 | 417,365 | -0.06(-0.27%) |
Apr 15, 2010 | 23.46 | 23.75 | 23.33 | 23.74 | 267,695 | +0.28(+1.21%) |
Apr 14, 2010 | 23.44 | 23.48 | 23.13 | 23.46 | 300,019 | +0.01(+0.05%) |
Apr 13, 2010 | 22.77 | 23.61 | 22.71 | 23.45 | 973,882 | +0.68(+2.97%) |
Apr 12, 2010 | 22.73 | 22.80 | 22.56 | 22.77 | 162,504 | +0.06(+0.25%) |
Apr 09, 2010 | 22.98 | 22.98 | 22.65 | 22.71 | 126,442 | -0.27(-1.18%) |
Apr 08, 2010 | 22.60 | 23.12 | 22.51 | 22.98 | 275,417 | +0.38(+1.68%) |
Apr 07, 2010 | 22.75 | 22.75 | 22.44 | 22.60 | 243,769 | -0.10(-0.45%) |
Apr 06, 2010 | 21.98 | 22.77 | 21.78 | 22.71 | 727,290 | +0.71(+3.22%) |
Apr 05, 2010 | 21.92 | 22.14 | 21.85 | 22.00 | 383,956 | +0.11(+0.49%) |
Apr 01, 2010 | 22.16 | 21.89 | 21.89 | 21.89 | 213,767 | -0.13(-0.57%) |
Mar 31, 2010 | 22.18 | 22.36 | 21.95 | 22.02 | 312,821 | -0.29(-1.32%) |
Mar 30, 2010 | 21.92 | 22.41 | 21.87 | 22.31 | 238,962 | +0.33(+1.49%) |
Mar 29, 2010 | 22.05 | 22.05 | 21.80 | 21.98 | 327,942 | +0.09(+0.40%) |
Mar 26, 2010 | 21.81 | 22.09 | 21.69 | 21.89 | 296,840 | +0.24(+1.10%) |
Mar 25, 2010 | 21.32 | 21.96 | 21.32 | 21.66 | 615,753 | -0.06(-0.29%) |
Mar 24, 2010 | 21.91 | 21.99 | 21.67 | 21.72 | 237,450 | -0.23(-1.03%) |
Mar 23, 2010 | 21.64 | 22.02 | 21.64 | 21.95 | 257,907 | +0.28(+1.28%) |
Mar 22, 2010 | 21.38 | 21.79 | 20.99 | 21.67 | 358,732 | +0.10(+0.47%) |
Mar 19, 2010 | 21.34 | 21.67 | 21.23 | 21.57 | 699,297 | +0.32(+1.51%) |
Mar 18, 2010 | 21.39 | 21.42 | 21.22 | 21.25 | 286,072 | -0.08(-0.35%) |
Mar 17, 2010 | 21.62 | 21.74 | 21.27 | 21.32 | 592,396 | -0.32(-1.48%) |
Mar 16, 2010 | 21.83 | 22.00 | 21.58 | 21.64 | 321,260 | -0.22(-1.01%) |
Mar 15, 2010 | 21.86 | 21.88 | 21.81 | 21.86 | 121,482 | -0.11(-0.52%) |
Mar 12, 2010 | 21.90 | 22.09 | 21.64 | 21.98 | 170,923 | +0.08(+0.34%) |
Mar 11, 2010 | 21.84 | 21.98 | 21.73 | 21.90 | 171,111 | -0.04(-0.17%) |
Mar 10, 2010 | 21.77 | 22.13 | 21.77 | 21.94 | 143,047 | +0.12(+0.55%) |
Mar 09, 2010 | 21.89 | 22.11 | 21.58 | 21.82 | 535,570 | -0.11(-0.52%) |
Mar 08, 2010 | 21.66 | 22.01 | 21.58 | 21.93 | 192,870 | +0.09(+0.43%) |
Mar 05, 2010 | 21.50 | 21.89 | 21.50 | 21.84 | 219,542 | +0.39(+1.82%) |
Mar 04, 2010 | 21.28 | 21.52 | 21.28 | 21.45 | 225,452 | +0.09(+0.44%) |
Mar 03, 2010 | 21.37 | 21.40 | 21.20 | 21.35 | 172,583 | +0.07(+0.33%) |
Mar 02, 2010 | 21.36 | 21.42 | 21.22 | 21.28 | 245,032 | -0.01(-0.03%) |