Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.46 | 19.57 | 19.31 | 19.46 | 14,407 | -0.11(-0.58%) |
May 27, 2010 | 19.37 | 19.58 | 19.37 | 19.58 | 15,275 | +0.59(+3.13%) |
May 26, 2010 | 19.24 | 19.39 | 18.98 | 18.98 | 50,034 | -0.10(-0.54%) |
May 25, 2010 | 18.63 | 19.10 | 18.60 | 19.09 | 24,768 | -0.02(-0.12%) |
May 24, 2010 | 19.21 | 19.38 | 19.11 | 19.11 | 26,773 | -0.23(-1.18%) |
May 21, 2010 | 18.79 | 19.36 | 18.65 | 19.34 | 31,689 | +0.24(+1.26%) |
May 20, 2010 | 19.42 | 19.49 | 19.10 | 19.10 | 32,356 | -0.73(-3.69%) |
May 19, 2010 | 19.82 | 19.97 | 19.66 | 19.83 | 51,438 | -0.11(-0.53%) |
May 18, 2010 | 20.37 | 20.37 | 19.89 | 19.94 | 29,788 | -0.26(-1.31%) |
May 17, 2010 | 20.22 | 20.27 | 19.83 | 20.20 | 54,813 | +0.02(+0.10%) |
May 14, 2010 | 20.18 | 20.42 | 20.02 | 20.18 | 24,065 | -0.48(-2.30%) |
May 13, 2010 | 20.74 | 20.81 | 20.57 | 20.66 | 25,226 | -0.18(-0.86%) |
May 12, 2010 | 20.59 | 20.83 | 20.59 | 20.83 | 9,636 | +0.29(+1.40%) |
May 11, 2010 | 20.68 | 20.72 | 20.54 | 20.55 | 11,910 | -0.04(-0.22%) |
May 10, 2010 | 20.56 | 20.59 | 20.44 | 20.59 | 18,428 | +0.89(+4.50%) |
May 07, 2010 | 19.94 | 20.06 | 19.44 | 19.70 | 49,884 | -0.32(-1.60%) |
May 06, 2010 | 20.70 | 20.70 | 0.0569 | 20.02 | 79,601 | -0.63(-3.05%) |
May 05, 2010 | 20.69 | 20.78 | 20.61 | 20.66 | 17,577 | -0.15(-0.70%) |
May 04, 2010 | 20.95 | 20.95 | 20.71 | 20.80 | 10,472 | -0.49(-2.30%) |
May 03, 2010 | 21.17 | 21.33 | 21.16 | 21.29 | 18,450 | +0.22(+1.04%) |
Apr 30, 2010 | 21.39 | 21.41 | 21.07 | 21.07 | 5,312 | -0.32(-1.48%) |
Apr 29, 2010 | 21.27 | 21.44 | 21.27 | 21.39 | 15,275 | +0.21(+0.98%) |
Apr 28, 2010 | 21.12 | 21.19 | 21.07 | 21.18 | 17,774 | -0.00(-0.02%) |
Apr 27, 2010 | 21.39 | 21.48 | 21.11 | 21.18 | 83,851 | -0.34(-1.57%) |
Apr 26, 2010 | 21.58 | 21.63 | 21.52 | 21.52 | 12,267 | -0.06(-0.28%) |
Apr 23, 2010 | 21.46 | 21.58 | 21.43 | 21.58 | 34,606 | +0.09(+0.44%) |
Apr 22, 2010 | 21.21 | 21.49 | 21.20 | 21.49 | 5,787 | +0.11(+0.51%) |
Apr 21, 2010 | 21.49 | 21.53 | 21.32 | 21.38 | 14,045 | -0.09(-0.42%) |
Apr 20, 2010 | 21.41 | 21.48 | 21.38 | 21.47 | 19,262 | +0.18(+0.86%) |
Apr 19, 2010 | 21.19 | 21.29 | 21.12 | 21.29 | 11,008 | -0.01(-0.04%) |
Apr 16, 2010 | 21.49 | 21.49 | 21.17 | 21.29 | 35,582 | -0.27(-1.24%) |
Apr 15, 2010 | 21.53 | 21.58 | 21.50 | 21.56 | 25,609 | +0.04(+0.21%) |
Apr 14, 2010 | 21.35 | 21.52 | 21.35 | 21.52 | 10,068 | +0.25(+1.19%) |
Apr 13, 2010 | 21.23 | 21.29 | 21.16 | 21.26 | 15,996 | +0.01(+0.05%) |
Apr 12, 2010 | 21.24 | 21.28 | 21.22 | 21.25 | 4,800 | +0.08(+0.38%) |
Apr 09, 2010 | 21.14 | 21.17 | 21.09 | 21.17 | 28,103 | +0.08(+0.37%) |
Apr 08, 2010 | 20.93 | 21.11 | 20.93 | 21.09 | 11,502 | +0.09(+0.41%) |
Apr 07, 2010 | 21.07 | 21.10 | 20.96 | 21.01 | 8,165 | -0.11(-0.52%) |
Apr 06, 2010 | 21.10 | 21.14 | 21.09 | 21.12 | 4,353 | +0.03(+0.16%) |
Apr 05, 2010 | 20.99 | 21.09 | 20.99 | 21.09 | 17,732 | +0.17(+0.84%) |
Apr 01, 2010 | 20.87 | 20.91 | 20.91 | 20.91 | 23,118 | +0.13(+0.63%) |
Mar 31, 2010 | 20.77 | 20.87 | 20.75 | 20.78 | 19,527 | -0.09(-0.43%) |
Mar 30, 2010 | 20.79 | 20.87 | 20.78 | 20.87 | 8,069 | +0.03(+0.14%) |
Mar 29, 2010 | 20.80 | 20.85 | 20.79 | 20.84 | 21,187 | +0.11(+0.53%) |
Mar 26, 2010 | 20.77 | 20.83 | 20.70 | 20.73 | 6,716 | +0.02(+0.10%) |
Mar 25, 2010 | 20.90 | 20.98 | 20.71 | 20.71 | 97,931 | -0.07(-0.34%) |
Mar 24, 2010 | 20.84 | 20.84 | 20.77 | 20.78 | 9,488 | -0.14(-0.68%) |
Mar 23, 2010 | 20.77 | 20.92 | 20.77 | 20.92 | 64,280 | +0.14(+0.67%) |
Mar 22, 2010 | 20.56 | 20.79 | 20.56 | 20.79 | 6,898 | +0.15(+0.72%) |
Mar 19, 2010 | 20.84 | 20.84 | 20.62 | 20.64 | 4,918 | -0.11(-0.53%) |
Mar 18, 2010 | 20.77 | 20.77 | 20.73 | 20.75 | 19,331 | +0.00(+0.02%) |
Mar 17, 2010 | 20.68 | 20.77 | 20.68 | 20.74 | 14,006 | +0.10(+0.47%) |
Mar 16, 2010 | 20.52 | 20.65 | 20.52 | 20.65 | 26,055 | +0.16(+0.77%) |
Mar 15, 2010 | 20.42 | 20.50 | 20.42 | 20.49 | 7,813 | +0.02(+0.08%) |
Mar 12, 2010 | 20.56 | 20.56 | 20.44 | 20.47 | 10,568 | +0.00(+0.00%) |
Mar 11, 2010 | 20.30 | 20.47 | 20.30 | 20.47 | 53,519 | +0.10(+0.49%) |
Mar 10, 2010 | 20.36 | 20.39 | 20.29 | 20.37 | 15,062 | +0.10(+0.48%) |
Mar 09, 2010 | 20.18 | 20.37 | 20.18 | 20.27 | 28,507 | -0.01(-0.04%) |
Mar 08, 2010 | 20.26 | 20.28 | 20.23 | 20.28 | 2,232 | +0.04(+0.20%) |
Mar 05, 2010 | 20.12 | 20.26 | 20.12 | 20.24 | 79,564 | +0.25(+1.26%) |
Mar 04, 2010 | 19.94 | 19.99 | 19.91 | 19.99 | 18,589 | +0.03(+0.13%) |
Mar 03, 2010 | 19.99 | 20.06 | 19.96 | 19.96 | 8,459 | +0.04(+0.22%) |
Mar 02, 2010 | 19.96 | 20.00 | 19.91 | 19.92 | 14,248 | +0.06(+0.29%) |