Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.91 | 20.22 | 19.86 | 19.91 | 321,293 | +0.04(+0.18%) |
May 27, 2010 | 19.59 | 19.91 | 19.53 | 19.87 | 278,478 | +0.78(+4.10%) |
May 26, 2010 | 19.31 | 19.42 | 19.02 | 19.09 | 226,183 | -0.28(-1.43%) |
May 25, 2010 | 19.11 | 19.41 | 18.94 | 19.37 | 383,388 | +0.26(+1.37%) |
May 24, 2010 | 19.21 | 19.36 | 19.07 | 19.11 | 135,519 | -0.23(-1.18%) |
May 21, 2010 | 19.16 | 19.41 | 19.12 | 19.33 | 247,196 | -0.24(-1.21%) |
May 20, 2010 | 19.42 | 19.86 | 19.34 | 19.57 | 345,637 | -0.19(-0.98%) |
May 19, 2010 | 19.49 | 19.84 | 19.37 | 19.76 | 215,345 | +0.25(+1.30%) |
May 18, 2010 | 19.91 | 19.96 | 19.49 | 19.51 | 175,454 | -0.31(-1.56%) |
May 17, 2010 | 19.79 | 19.86 | 19.48 | 19.82 | 155,637 | -0.12(-0.62%) |
May 14, 2010 | 19.94 | 20.18 | 19.66 | 19.94 | 309,630 | -0.27(-1.35%) |
May 13, 2010 | 20.14 | 20.30 | 20.09 | 20.22 | 420,998 | +0.35(+1.78%) |
May 12, 2010 | 19.66 | 19.89 | 19.65 | 19.86 | 266,339 | +0.35(+1.81%) |
May 11, 2010 | 19.52 | 19.67 | 19.45 | 19.51 | 253,824 | -0.30(-1.50%) |
May 10, 2010 | 19.69 | 19.81 | 19.66 | 19.81 | 284,842 | +0.20(+1.02%) |
May 07, 2010 | 19.74 | 19.80 | 19.27 | 19.61 | 234,449 | -0.50(-2.48%) |
May 06, 2010 | 20.20 | 20.49 | 19.75 | 20.11 | 425,550 | -0.25(-1.21%) |
May 05, 2010 | 20.30 | 20.43 | 20.22 | 20.35 | 263,494 | -0.72(-3.40%) |
May 04, 2010 | 21.14 | 21.23 | 21.03 | 21.07 | 237,492 | -0.64(-2.93%) |
May 03, 2010 | 21.67 | 21.76 | 21.50 | 21.71 | 149,512 | +0.23(+1.09%) |
Apr 30, 2010 | 21.68 | 21.72 | 21.47 | 21.47 | 136,112 | -0.11(-0.50%) |
Apr 29, 2010 | 21.64 | 21.70 | 21.50 | 21.58 | 293,302 | -0.15(-0.70%) |
Apr 28, 2010 | 21.82 | 21.83 | 21.53 | 21.73 | 222,426 | -0.19(-0.85%) |
Apr 27, 2010 | 22.14 | 22.27 | 21.89 | 21.92 | 157,205 | -0.47(-2.08%) |
Apr 26, 2010 | 22.28 | 22.48 | 22.22 | 22.38 | 103,176 | -0.17(-0.74%) |
Apr 23, 2010 | 22.27 | 22.55 | 22.27 | 22.55 | 106,517 | +0.25(+1.14%) |
Apr 22, 2010 | 22.12 | 22.32 | 22.01 | 22.29 | 180,152 | -0.03(-0.14%) |
Apr 21, 2010 | 22.37 | 22.42 | 22.31 | 22.33 | 89,708 | -0.20(-0.90%) |
Apr 20, 2010 | 22.51 | 22.55 | 22.43 | 22.53 | 119,804 | +0.14(+0.62%) |
Apr 19, 2010 | 22.10 | 22.45 | 22.08 | 22.39 | 108,695 | +0.10(+0.46%) |
Apr 16, 2010 | 22.37 | 22.57 | 22.27 | 22.29 | 106,402 | -0.07(-0.30%) |
Apr 15, 2010 | 22.33 | 22.45 | 22.29 | 22.35 | 83,065 | -0.19(-0.83%) |
Apr 14, 2010 | 22.56 | 22.60 | 22.41 | 22.54 | 144,347 | -0.03(-0.12%) |
Apr 13, 2010 | 22.52 | 22.64 | 22.31 | 22.57 | 134,350 | +0.23(+1.05%) |
Apr 12, 2010 | 22.28 | 22.34 | 22.17 | 22.33 | 128,607 | +0.08(+0.38%) |
Apr 09, 2010 | 22.13 | 22.25 | 22.10 | 22.25 | 121,515 | +0.05(+0.21%) |
Apr 08, 2010 | 21.89 | 22.28 | 21.86 | 22.20 | 169,593 | +0.19(+0.87%) |
Apr 07, 2010 | 22.02 | 22.08 | 21.89 | 22.01 | 153,627 | -0.03(-0.13%) |
Apr 06, 2010 | 22.02 | 22.17 | 21.94 | 22.04 | 124,600 | -0.47(-2.07%) |
Apr 05, 2010 | 22.49 | 22.56 | 22.45 | 22.51 | 92,441 | -0.03(-0.14%) |
Apr 01, 2010 | 22.37 | 22.54 | 22.54 | 22.54 | 290,920 | +0.18(+0.82%) |
Mar 31, 2010 | 22.35 | 22.51 | 22.33 | 22.35 | 201,079 | +0.26(+1.17%) |
Mar 30, 2010 | 22.19 | 22.25 | 21.99 | 22.10 | 91,378 | -0.11(-0.50%) |
Mar 29, 2010 | 22.12 | 22.26 | 22.06 | 22.21 | 95,054 | +0.30(+1.36%) |
Mar 26, 2010 | 21.91 | 22.02 | 21.82 | 21.91 | 174,831 | +0.00(+0.00%) |
Mar 25, 2010 | 22.01 | 22.05 | 21.86 | 21.91 | 183,011 | +0.01(+0.05%) |
Mar 24, 2010 | 21.91 | 21.96 | 21.84 | 21.90 | 88,426 | +0.02(+0.09%) |
Mar 23, 2010 | 21.98 | 22.02 | 21.82 | 21.88 | 121,646 | -0.49(-2.21%) |
Mar 22, 2010 | 21.83 | 22.40 | 21.83 | 22.37 | 165,789 | +0.77(+3.56%) |
Mar 19, 2010 | 21.65 | 21.69 | 21.49 | 21.60 | 176,961 | -0.28(-1.29%) |
Mar 18, 2010 | 21.89 | 21.94 | 21.69 | 21.88 | 111,843 | -0.06(-0.25%) |
Mar 17, 2010 | 21.98 | 22.02 | 21.85 | 21.94 | 252,904 | -0.06(-0.25%) |
Mar 16, 2010 | 21.93 | 22.05 | 21.86 | 22.00 | 114,330 | +0.14(+0.62%) |
Mar 15, 2010 | 21.82 | 21.87 | 21.79 | 21.86 | 158,466 | +0.20(+0.92%) |
Mar 12, 2010 | 21.65 | 21.75 | 21.55 | 21.66 | 177,830 | +0.10(+0.44%) |
Mar 11, 2010 | 21.63 | 21.66 | 21.51 | 21.57 | 193,293 | -0.01(-0.04%) |
Mar 10, 2010 | 21.45 | 21.73 | 21.45 | 21.57 | 715,244 | +0.07(+0.33%) |
Mar 09, 2010 | 21.54 | 21.63 | 21.49 | 21.50 | 95,199 | -0.06(-0.26%) |
Mar 08, 2010 | 21.62 | 21.63 | 21.42 | 21.56 | 131,806 | -0.07(-0.31%) |
Mar 05, 2010 | 21.52 | 21.63 | 21.44 | 21.63 | 182,840 | -0.01(-0.05%) |
Mar 04, 2010 | 21.79 | 21.81 | 21.54 | 21.64 | 197,273 | +0.02(+0.07%) |
Mar 03, 2010 | 21.66 | 21.82 | 21.54 | 21.62 | 217,044 | -0.05(-0.24%) |
Mar 02, 2010 | 21.64 | 21.73 | 21.52 | 21.67 | 320,844 | +0.30(+1.40%) |