Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.32 | 21.63 | 21.17 | 21.32 | 36,520 | -0.29(-1.35%) |
May 27, 2010 | 21.23 | 21.63 | 21.23 | 21.62 | 21,871 | +0.87(+4.19%) |
May 26, 2010 | 21.00 | 21.25 | 20.69 | 20.75 | 40,351 | +0.01(+0.04%) |
May 25, 2010 | 20.21 | 20.76 | 20.05 | 20.74 | 254,842 | -0.13(-0.64%) |
May 24, 2010 | 20.84 | 21.03 | 20.79 | 20.87 | 18,375 | -0.04(-0.21%) |
May 21, 2010 | 20.20 | 21.00 | 19.67 | 20.92 | 76,176 | +0.44(+2.17%) |
May 20, 2010 | 20.96 | 20.96 | 20.43 | 20.47 | 74,241 | -0.74(-3.51%) |
May 19, 2010 | 21.39 | 21.57 | 21.01 | 21.22 | 59,650 | -0.31(-1.44%) |
May 18, 2010 | 22.05 | 22.23 | 21.49 | 21.53 | 9,655 | -0.41(-1.86%) |
May 17, 2010 | 21.96 | 22.03 | 21.61 | 21.94 | 13,165 | +0.02(+0.08%) |
May 14, 2010 | 21.92 | 22.29 | 21.75 | 21.92 | 50,466 | -0.57(-2.52%) |
May 13, 2010 | 22.82 | 22.91 | 22.49 | 22.49 | 59,147 | -0.35(-1.55%) |
May 12, 2010 | 22.50 | 22.86 | 22.50 | 22.84 | 14,291 | +0.43(+1.91%) |
May 11, 2010 | 22.55 | 22.64 | 22.40 | 22.41 | 185,705 | +0.13(+0.59%) |
May 10, 2010 | 22.33 | 22.33 | 22.24 | 22.28 | 4,561 | +1.14(+5.41%) |
May 07, 2010 | 21.50 | 21.78 | 21.03 | 21.14 | 44,632 | -0.58(-2.65%) |
May 06, 2010 | 22.15 | 62.45 | 0.1241 | 21.71 | 77,560 | -0.65(-2.89%) |
May 05, 2010 | 22.44 | 22.66 | 22.36 | 22.36 | 8,083 | -0.27(-1.18%) |
May 04, 2010 | 23.03 | 23.03 | 22.56 | 22.63 | 7,023 | -0.68(-2.93%) |
May 03, 2010 | 23.09 | 23.31 | 23.05 | 23.31 | 1,087 | +0.46(+2.02%) |
Apr 30, 2010 | 23.41 | 23.41 | 22.84 | 22.85 | 35,905 | -0.56(-2.39%) |
Apr 29, 2010 | 23.20 | 23.42 | 23.20 | 23.41 | 2,870 | +0.37(+1.62%) |
Apr 28, 2010 | 23.12 | 23.12 | 22.96 | 23.03 | 6,509 | +0.05(+0.23%) |
Apr 27, 2010 | 23.63 | 23.63 | 22.98 | 22.98 | 17,495 | -0.74(-3.10%) |
Apr 26, 2010 | 23.80 | 23.86 | 23.71 | 23.72 | 11,632 | +0.00(+0.00%) |
Apr 23, 2010 | 23.48 | 23.72 | 23.48 | 23.72 | 7,836 | +0.20(+0.87%) |
Apr 22, 2010 | 23.08 | 23.51 | 23.03 | 23.51 | 10,155 | +0.31(+1.34%) |
Apr 21, 2010 | 23.18 | 23.20 | 23.03 | 23.20 | 7,695 | +0.11(+0.46%) |
Apr 20, 2010 | 22.96 | 23.10 | 22.96 | 23.10 | 2,751 | +0.34(+1.50%) |
Apr 19, 2010 | 22.75 | 22.88 | 22.59 | 22.76 | 4,054 | -0.12(-0.52%) |
Apr 16, 2010 | 23.21 | 23.21 | 22.70 | 22.88 | 8,723 | -0.37(-1.58%) |
Apr 15, 2010 | 23.23 | 23.31 | 23.20 | 23.24 | 44,177 | -0.01(-0.06%) |
Apr 14, 2010 | 23.06 | 23.26 | 23.06 | 23.26 | 9,925 | +0.27(+1.19%) |
Apr 13, 2010 | 22.86 | 22.99 | 22.86 | 22.98 | 11,551 | +0.05(+0.20%) |
Apr 12, 2010 | 22.99 | 23.00 | 22.92 | 22.94 | 9,107 | +0.03(+0.12%) |
Apr 09, 2010 | 22.80 | 22.93 | 22.71 | 22.91 | 5,285 | +0.19(+0.82%) |
Apr 08, 2010 | 22.58 | 22.72 | 22.45 | 22.72 | 4,535 | +0.12(+0.51%) |
Apr 07, 2010 | 22.75 | 22.77 | 22.54 | 22.61 | 13,542 | -0.22(-0.97%) |
Apr 06, 2010 | 22.78 | 22.83 | 22.77 | 22.83 | 3,896 | +0.04(+0.19%) |
Apr 05, 2010 | 22.58 | 22.81 | 22.58 | 22.79 | 7,443 | +0.31(+1.38%) |
Apr 01, 2010 | 22.48 | 22.48 | 22.48 | 0 | +0.20(+0.92%) | |
Mar 31, 2010 | 22.24 | 22.34 | 22.23 | 22.27 | 25,236 | -0.07(-0.32%) |
Mar 30, 2010 | 22.31 | 22.36 | 22.28 | 22.34 | 10,351 | +0.03(+0.12%) |
Mar 29, 2010 | 22.19 | 22.33 | 22.19 | 22.32 | 9,324 | +0.25(+1.12%) |
Mar 26, 2010 | 22.12 | 22.25 | 21.97 | 22.07 | 35,648 | +0.01(+0.04%) |
Mar 25, 2010 | 22.33 | 22.35 | 22.06 | 22.06 | 3,644 | -0.11(-0.48%) |
Mar 24, 2010 | 22.23 | 22.23 | 22.12 | 22.17 | 4,441 | -0.07(-0.32%) |
Mar 23, 2010 | 22.20 | 22.24 | 22.13 | 22.24 | 2,567 | +0.12(+0.56%) |
Mar 22, 2010 | 21.94 | 22.11 | 21.94 | 22.11 | 4,527 | +0.27(+1.26%) |
Mar 19, 2010 | 22.15 | 22.15 | 21.84 | 21.84 | 5,337 | -0.22(-1.00%) |
Mar 18, 2010 | 22.11 | 22.11 | 21.98 | 22.06 | 5,979 | -0.10(-0.44%) |
Mar 17, 2010 | 22.10 | 22.19 | 22.09 | 22.16 | 16,890 | +0.24(+1.08%) |
Mar 16, 2010 | 21.66 | 21.94 | 21.66 | 21.92 | 9,887 | +0.26(+1.20%) |
Mar 15, 2010 | 21.66 | 21.66 | 21.66 | 21.66 | 2,957 | -0.20(-0.93%) |
Mar 12, 2010 | 21.86 | 21.87 | 21.81 | 21.86 | 3,178 | +0.12(+0.54%) |
Mar 11, 2010 | 21.59 | 21.75 | 21.55 | 21.75 | 6,891 | +0.02(+0.07%) |
Mar 10, 2010 | 21.68 | 21.75 | 21.63 | 21.73 | 58,560 | +0.18(+0.85%) |
Mar 09, 2010 | 21.54 | 21.69 | 21.54 | 21.55 | 2,180 | -0.03(-0.15%) |
Mar 08, 2010 | 21.64 | 21.64 | 21.57 | 21.58 | 3,313 | -0.01(-0.03%) |
Mar 05, 2010 | 21.48 | 21.63 | 21.48 | 21.59 | 18,591 | +0.35(+1.65%) |
Mar 04, 2010 | 21.09 | 21.23 | 21.09 | 21.23 | 37,597 | +0.11(+0.50%) |
Mar 03, 2010 | 21.25 | 21.30 | 21.10 | 21.13 | 5,822 | +0.00(+0.00%) |
Mar 02, 2010 | 21.14 | 21.24 | 21.13 | 21.13 | 22,769 | +0.06(+0.29%) |