Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.64 | 21.86 | 21.57 | 21.64 | 162,726 | -0.13(-0.58%) |
May 27, 2010 | 21.32 | 21.82 | 21.30 | 21.76 | 220,607 | +0.80(+3.80%) |
May 26, 2010 | 20.92 | 21.34 | 20.87 | 20.97 | 269,725 | +0.10(+0.46%) |
May 25, 2010 | 20.75 | 20.91 | 20.60 | 20.87 | 402,669 | -0.26(-1.23%) |
May 24, 2010 | 21.37 | 21.59 | 21.11 | 21.13 | 314,930 | -0.20(-0.94%) |
May 21, 2010 | 20.95 | 21.38 | 20.78 | 21.33 | 373,841 | +0.18(+0.83%) |
May 20, 2010 | 21.10 | 21.45 | 21.03 | 21.16 | 558,978 | -0.64(-2.92%) |
May 19, 2010 | 21.84 | 22.02 | 21.47 | 21.79 | 295,883 | -0.04(-0.18%) |
May 18, 2010 | 22.40 | 22.41 | 21.79 | 21.84 | 1,198 | -0.33(-1.47%) |
May 17, 2010 | 22.14 | 22.42 | 21.99 | 22.16 | 548,731 | +0.06(+0.27%) |
May 14, 2010 | 22.10 | 22.55 | 22.04 | 22.10 | 489,697 | -0.47(-2.06%) |
May 13, 2010 | 22.70 | 22.86 | 22.53 | 22.57 | 246,350 | -0.13(-0.55%) |
May 12, 2010 | 22.53 | 22.82 | 22.49 | 22.69 | 377,631 | +0.24(+1.07%) |
May 11, 2010 | 22.58 | 22.66 | 22.44 | 22.45 | 551,724 | -0.08(-0.36%) |
May 10, 2010 | 22.49 | 22.58 | 22.33 | 22.53 | 397,909 | +0.69(+3.14%) |
May 07, 2010 | 21.93 | 22.24 | 21.77 | 21.84 | 592,460 | -0.20(-0.89%) |
May 06, 2010 | 22.75 | 22.94 | 21.28 | 22.04 | 199 | -0.74(-3.25%) |
May 05, 2010 | 22.95 | 23.06 | 22.68 | 22.78 | 418,903 | -0.17(-0.74%) |
May 04, 2010 | 22.95 | 23.12 | 22.72 | 22.95 | 430,990 | -0.22(-0.93%) |
May 03, 2010 | 22.80 | 23.37 | 22.54 | 23.17 | 509,352 | +0.64(+2.82%) |
Apr 30, 2010 | 22.74 | 22.83 | 22.49 | 22.53 | 392,180 | -0.16(-0.71%) |
Apr 29, 2010 | 22.66 | 22.73 | 22.49 | 22.69 | 295,902 | +0.12(+0.53%) |
Apr 28, 2010 | 22.48 | 22.68 | 22.46 | 22.57 | 289,141 | +0.25(+1.12%) |
Apr 27, 2010 | 22.72 | 22.86 | 22.31 | 22.32 | 299,059 | -0.44(-1.91%) |
Apr 26, 2010 | 22.87 | 22.91 | 22.75 | 22.76 | 215,198 | -0.09(-0.39%) |
Apr 23, 2010 | 22.73 | 22.85 | 22.67 | 22.85 | 285,543 | +0.16(+0.68%) |
Apr 22, 2010 | 22.74 | 22.80 | 22.65 | 22.69 | 261,633 | -0.17(-0.74%) |
Apr 21, 2010 | 22.82 | 22.95 | 22.75 | 22.86 | 239,199 | +0.09(+0.40%) |
Apr 20, 2010 | 22.69 | 22.80 | 22.55 | 22.77 | 274,483 | +0.21(+0.91%) |
Apr 19, 2010 | 22.28 | 22.57 | 22.26 | 22.57 | 207,427 | +0.18(+0.81%) |
Apr 16, 2010 | 22.50 | 22.60 | 22.38 | 22.39 | 269,764 | -0.12(-0.51%) |
Apr 15, 2010 | 22.39 | 22.55 | 22.36 | 22.50 | 276,484 | +0.08(+0.34%) |
Apr 14, 2010 | 22.38 | 22.45 | 22.16 | 22.43 | 437,891 | +0.20(+0.90%) |
Apr 13, 2010 | 22.21 | 22.38 | 22.05 | 22.23 | 505,929 | -0.05(-0.22%) |
Apr 12, 2010 | 22.33 | 22.36 | 22.23 | 22.28 | 182,944 | -0.06(-0.27%) |
Apr 09, 2010 | 22.34 | 22.48 | 22.13 | 22.34 | 216,650 | +0.01(+0.04%) |
Apr 08, 2010 | 22.42 | 22.51 | 22.32 | 22.33 | 201,442 | -0.17(-0.73%) |
Apr 07, 2010 | 22.43 | 22.64 | 22.36 | 22.49 | 197,696 | +0.08(+0.34%) |
Apr 06, 2010 | 22.11 | 22.45 | 22.11 | 22.42 | 188,776 | +0.24(+1.08%) |
Apr 05, 2010 | 22.18 | 22.26 | 22.13 | 22.18 | 241,997 | +0.08(+0.34%) |
Apr 01, 2010 | 22.06 | 22.10 | 22.10 | 22.10 | 216,053 | +0.21(+0.94%) |
Mar 31, 2010 | 21.88 | 21.97 | 21.80 | 21.90 | 435,690 | +0.00(+0.00%) |
Mar 30, 2010 | 22.09 | 22.13 | 21.84 | 21.90 | 212,486 | -0.12(-0.55%) |
Mar 29, 2010 | 21.96 | 22.09 | 21.79 | 22.02 | 296,957 | +0.11(+0.48%) |
Mar 26, 2010 | 21.92 | 21.99 | 21.74 | 21.91 | 211,458 | +0.09(+0.41%) |
Mar 25, 2010 | 22.02 | 22.04 | 21.78 | 21.82 | 192,073 | -0.03(-0.14%) |
Mar 24, 2010 | 21.80 | 21.95 | 21.71 | 21.85 | 277,075 | +0.05(+0.21%) |
Mar 23, 2010 | 21.73 | 21.81 | 21.61 | 21.80 | 117,048 | +0.15(+0.67%) |
Mar 22, 2010 | 21.60 | 21.77 | 21.43 | 21.66 | 149,609 | +0.00(+0.00%) |
Mar 19, 2010 | 21.91 | 21.91 | 21.58 | 21.66 | 387,114 | -0.16(-0.71%) |
Mar 18, 2010 | 21.62 | 21.84 | 21.56 | 21.82 | 327,945 | +0.30(+1.37%) |
Mar 17, 2010 | 21.37 | 21.63 | 21.29 | 21.52 | 271,715 | +0.23(+1.06%) |
Mar 16, 2010 | 21.28 | 21.34 | 21.14 | 21.29 | 406,645 | +0.01(+0.05%) |
Mar 15, 2010 | 21.19 | 21.32 | 21.19 | 21.28 | 216,274 | -0.08(-0.35%) |
Mar 12, 2010 | 21.26 | 21.40 | 21.24 | 21.36 | 317,126 | +0.10(+0.45%) |
Mar 11, 2010 | 21.26 | 21.30 | 21.18 | 21.26 | 368,144 | +0.04(+0.21%) |
Mar 10, 2010 | 21.22 | 21.26 | 21.05 | 21.22 | 460,038 | +0.05(+0.26%) |
Mar 09, 2010 | 20.96 | 21.24 | 20.96 | 21.17 | 648,579 | +0.17(+0.82%) |
Mar 08, 2010 | 20.96 | 21.11 | 20.96 | 20.99 | 278,763 | +0.10(+0.50%) |
Mar 05, 2010 | 20.97 | 21.05 | 20.81 | 20.89 | 353,519 | +0.06(+0.28%) |
Mar 04, 2010 | 20.79 | 20.95 | 20.75 | 20.83 | 432,707 | +0.02(+0.12%) |
Mar 03, 2010 | 21.04 | 21.18 | 20.77 | 20.80 | 527,745 | -0.27(-1.27%) |
Mar 02, 2010 | 20.53 | 21.58 | 20.53 | 21.07 | 1,627,904 | +0.54(+2.62%) |