Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 20.50 | 20.75 | 20.40 | 20.60 | 230,664 | +0.18(+0.88%) |
May 28, 2010 | 20.51 | 21.03 | 20.34 | 20.42 | 743,864 | -0.61(-2.90%) |
May 27, 2010 | 20.71 | 21.09 | 20.71 | 21.03 | 3,171,751 | +0.47(+2.29%) |
May 26, 2010 | 20.83 | 20.90 | 20.37 | 20.56 | 547,322 | -0.12(-0.58%) |
May 25, 2010 | 20.59 | 20.89 | 20.31 | 20.68 | 904,210 | +0.10(+0.49%) |
May 21, 2010 | 20.01 | 20.75 | 20.00 | 20.58 | 684,701 | +0.47(+2.34%) |
May 20, 2010 | 20.44 | 20.34 | 20.05 | 20.11 | 954,587 | -0.44(-2.14%) |
May 19, 2010 | 20.65 | 20.95 | 20.55 | 20.55 | 859,188 | -0.13(-0.63%) |
May 18, 2010 | 20.79 | 20.85 | 20.55 | 20.68 | 396,442 | +0.07(+0.34%) |
May 17, 2010 | 20.82 | 20.88 | 20.36 | 20.61 | 588,128 | -0.19(-0.91%) |
May 14, 2010 | 20.91 | 20.91 | 20.54 | 20.80 | 506,867 | -0.10(-0.48%) |
May 13, 2010 | 20.98 | 21.03 | 20.81 | 20.90 | 407,521 | +0.04(+0.19%) |
May 12, 2010 | 20.55 | 20.97 | 20.41 | 20.86 | 742,558 | +0.46(+2.25%) |
May 11, 2010 | 20.48 | 20.71 | 20.40 | 20.40 | 625,513 | -0.07(-0.34%) |
May 10, 2010 | 20.49 | 20.51 | 20.39 | 20.47 | 654,402 | +0.43(+2.15%) |
May 07, 2010 | 20.23 | 20.23 | 19.85 | 20.04 | 928,620 | -0.06(-0.30%) |
May 06, 2010 | 20.26 | 20.37 | 19.55 | 20.10 | 1,170,391 | -0.15(-0.74%) |
May 05, 2010 | 20.41 | 20.47 | 20.18 | 20.25 | 716,727 | -0.22(-1.07%) |
May 04, 2010 | 20.98 | 21.00 | 20.40 | 20.47 | 869,900 | -0.47(-2.24%) |
May 03, 2010 | 20.98 | 21.01 | 20.84 | 20.94 | 359,079 | +0.04(+0.19%) |
Apr 30, 2010 | 20.99 | 21.01 | 20.83 | 20.90 | 753,778 | -0.01(-0.05%) |
Apr 29, 2010 | 20.99 | 21.04 | 20.70 | 20.91 | 1,091,226 | +0.02(+0.10%) |
Apr 28, 2010 | 21.49 | 21.49 | 20.54 | 20.89 | 1,142,999 | -0.42(-1.97%) |
Apr 27, 2010 | 21.95 | 21.95 | 21.12 | 21.31 | 1,700,964 | -0.69(-3.14%) |
Apr 26, 2010 | 22.05 | 22.15 | 21.89 | 22.00 | 1,087,284 | +0.00(+0.00%) |
Apr 23, 2010 | 21.98 | 22.04 | 21.94 | 22.00 | 518,172 | +0.01(+0.05%) |
Apr 22, 2010 | 22.04 | 22.09 | 21.88 | 21.99 | 863,587 | -0.02(-0.09%) |
Apr 21, 2010 | 22.15 | 22.29 | 21.90 | 22.01 | 1,689,914 | -0.11(-0.50%) |
Apr 20, 2010 | 22.10 | 22.18 | 21.96 | 22.12 | 1,603,937 | +0.08(+0.36%) |
Apr 19, 2010 | 21.82 | 22.04 | 21.73 | 22.04 | 674,486 | +0.15(+0.69%) |
Apr 16, 2010 | 21.84 | 21.90 | 21.51 | 21.89 | 642,521 | +0.09(+0.41%) |
Apr 15, 2010 | 21.97 | 21.98 | 21.73 | 21.80 | 554,579 | -0.22(-1.00%) |
Apr 14, 2010 | 22.15 | 22.15 | 21.98 | 22.02 | 489,688 | -0.08(-0.36%) |
Apr 13, 2010 | 22.07 | 22.30 | 22.06 | 22.10 | 527,962 | +0.05(+0.23%) |
Apr 12, 2010 | 22.01 | 22.08 | 21.87 | 22.05 | 613,657 | +0.10(+0.46%) |
Apr 09, 2010 | 22.09 | 22.10 | 21.86 | 21.95 | 547,241 | -0.05(-0.23%) |
Apr 08, 2010 | 22.10 | 22.15 | 21.83 | 22.00 | 671,330 | -0.08(-0.36%) |
Apr 07, 2010 | 22.68 | 22.68 | 22.05 | 22.08 | 1,265,175 | -0.58(-2.56%) |
Apr 06, 2010 | 22.70 | 22.81 | 22.61 | 22.66 | 412,605 | -0.23(-1.00%) |
Apr 05, 2010 | 22.73 | 22.93 | 22.73 | 22.89 | 355,647 | +0.21(+0.93%) |
Apr 01, 2010 | 22.68 | 22.68 | 22.68 | 0 | +0.21(+0.93%) | |
Mar 31, 2010 | 22.57 | 22.77 | 22.37 | 22.47 | 700,085 | -0.11(-0.49%) |
Mar 30, 2010 | 22.70 | 22.72 | 22.51 | 22.58 | 410,819 | -0.09(-0.40%) |
Mar 29, 2010 | 22.48 | 22.72 | 22.43 | 22.67 | 498,095 | +0.20(+0.89%) |
Mar 26, 2010 | 23.24 | 23.27 | 22.26 | 22.47 | 1,457,873 | -0.69(-2.98%) |
Mar 25, 2010 | 23.02 | 23.35 | 23.02 | 23.16 | 1,018,397 | +0.13(+0.56%) |
Mar 24, 2010 | 22.97 | 23.18 | 22.82 | 23.03 | 1,061,134 | +0.12(+0.52%) |
Mar 23, 2010 | 22.83 | 22.99 | 22.71 | 22.91 | 850,163 | +0.22(+0.97%) |
Mar 22, 2010 | 22.61 | 22.83 | 22.55 | 22.69 | 939,004 | +0.04(+0.18%) |
Mar 19, 2010 | 22.76 | 22.85 | 22.50 | 22.65 | 2,099,628 | -0.25(-1.09%) |
Mar 18, 2010 | 23.00 | 23.05 | 22.77 | 22.90 | 721,693 | -0.08(-0.35%) |
Mar 17, 2010 | 23.00 | 23.05 | 22.86 | 22.98 | 705,456 | -0.09(-0.39%) |
Mar 16, 2010 | 22.99 | 23.18 | 22.90 | 23.07 | 762,141 | +0.08(+0.35%) |
Mar 15, 2010 | 22.84 | 22.99 | 22.76 | 22.99 | 574,858 | +0.15(+0.66%) |
Mar 12, 2010 | 22.80 | 22.85 | 22.62 | 22.84 | 703,242 | +0.14(+0.62%) |
Mar 11, 2010 | 22.50 | 22.70 | 22.45 | 22.70 | 715,843 | +0.18(+0.80%) |
Mar 10, 2010 | 22.61 | 22.71 | 22.51 | 22.52 | 1,096,988 | -0.15(-0.66%) |
Mar 09, 2010 | 22.65 | 22.74 | 22.53 | 22.67 | 1,082,773 | +0.08(+0.35%) |
Mar 08, 2010 | 22.84 | 22.84 | 22.50 | 22.59 | 380,154 | -0.15(-0.66%) |
Mar 05, 2010 | 22.11 | 22.74 | 22.11 | 22.74 | 799,915 | +0.64(+2.90%) |
Mar 04, 2010 | 22.35 | 22.37 | 22.10 | 22.10 | 826,534 | -0.30(-1.34%) |
Mar 03, 2010 | 22.50 | 22.58 | 22.26 | 22.40 | 484,812 | -0.10(-0.44%) |
Mar 02, 2010 | 22.39 | 22.64 | 22.30 | 22.50 | 870,661 | +0.20(+0.90%) |