Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.37 | 20.72 | 20.26 | 20.37 | 426,309 | -0.39(-1.86%) |
May 27, 2010 | 20.41 | 20.78 | 20.37 | 20.76 | 348,756 | +0.81(+4.07%) |
May 26, 2010 | 20.21 | 20.36 | 19.88 | 19.94 | 594,185 | -0.05(-0.27%) |
May 25, 2010 | 19.41 | 20.00 | 19.30 | 20.00 | 720,155 | +0.05(+0.23%) |
May 24, 2010 | 20.38 | 20.44 | 19.93 | 19.95 | 465,875 | -0.50(-2.44%) |
May 21, 2010 | 19.80 | 20.46 | 19.69 | 20.45 | 1,057,047 | +0.33(+1.66%) |
May 20, 2010 | 20.18 | 20.55 | 20.08 | 20.12 | 1,358,651 | -0.91(-4.34%) |
May 19, 2010 | 21.13 | 21.30 | 20.70 | 21.03 | 770,240 | -0.21(-0.97%) |
May 18, 2010 | 21.72 | 21.86 | 21.15 | 21.24 | 854,277 | -0.17(-0.81%) |
May 17, 2010 | 21.62 | 21.75 | 21.00 | 21.41 | 630,155 | -0.17(-0.80%) |
May 14, 2010 | 21.58 | 21.91 | 21.30 | 21.58 | 420,042 | -0.43(-1.97%) |
May 13, 2010 | 22.17 | 22.32 | 21.98 | 22.02 | 297,228 | -0.20(-0.90%) |
May 12, 2010 | 21.99 | 22.26 | 21.98 | 22.22 | 299,432 | +0.29(+1.31%) |
May 11, 2010 | 22.10 | 22.21 | 21.87 | 21.93 | 900 | -0.10(-0.45%) |
May 10, 2010 | 21.79 | 22.04 | 21.74 | 22.03 | 598,187 | +0.84(+3.96%) |
May 07, 2010 | 21.54 | 21.79 | 20.96 | 21.19 | 1,269,152 | -0.35(-1.64%) |
May 06, 2010 | 22.20 | 22.40 | 0.0499 | 21.54 | 1,278,783 | -0.81(-3.63%) |
May 05, 2010 | 22.40 | 22.67 | 22.23 | 22.36 | 574,736 | -0.33(-1.47%) |
May 04, 2010 | 23.02 | 23.03 | 22.48 | 22.69 | 300 | -0.63(-2.69%) |
May 03, 2010 | 23.15 | 23.48 | 22.91 | 23.31 | 326,737 | +0.23(+1.01%) |
Apr 30, 2010 | 23.38 | 23.39 | 22.91 | 23.08 | 335,673 | -0.25(-1.08%) |
Apr 29, 2010 | 23.47 | 23.63 | 23.25 | 23.33 | 483,764 | -0.03(-0.14%) |
Apr 28, 2010 | 23.28 | 23.41 | 23.06 | 23.37 | 529,558 | +0.28(+1.21%) |
Apr 27, 2010 | 23.69 | 23.83 | 23.08 | 23.09 | 1,025,642 | -0.68(-2.86%) |
Apr 26, 2010 | 23.88 | 23.94 | 23.76 | 23.77 | 348,243 | -0.11(-0.47%) |
Apr 23, 2010 | 23.34 | 23.88 | 23.34 | 23.88 | 432,715 | +0.53(+2.28%) |
Apr 22, 2010 | 23.10 | 23.37 | 22.99 | 23.35 | 394,771 | +0.05(+0.23%) |
Apr 21, 2010 | 23.41 | 23.49 | 23.15 | 23.29 | 523,836 | -0.10(-0.43%) |
Apr 20, 2010 | 23.03 | 23.44 | 23.03 | 23.39 | 299,360 | +0.49(+2.15%) |
Apr 19, 2010 | 22.70 | 22.91 | 22.63 | 22.90 | 593,080 | +0.03(+0.15%) |
Apr 16, 2010 | 23.10 | 23.21 | 22.74 | 22.87 | 566,673 | -0.38(-1.63%) |
Apr 15, 2010 | 23.19 | 23.30 | 23.14 | 23.25 | 627,228 | +0.02(+0.09%) |
Apr 14, 2010 | 23.08 | 23.23 | 22.93 | 23.23 | 354,710 | +0.27(+1.16%) |
Apr 13, 2010 | 23.03 | 23.08 | 22.76 | 22.96 | 310,106 | -0.12(-0.52%) |
Apr 12, 2010 | 22.99 | 23.19 | 22.98 | 23.08 | 650,098 | +0.05(+0.23%) |
Apr 09, 2010 | 22.91 | 23.04 | 22.88 | 23.03 | 445,164 | +0.23(+1.00%) |
Apr 08, 2010 | 22.52 | 22.85 | 22.44 | 22.80 | 339,947 | +0.15(+0.64%) |
Apr 07, 2010 | 22.86 | 22.86 | 22.57 | 22.65 | 692,657 | -0.26(-1.13%) |
Apr 06, 2010 | 22.83 | 22.97 | 22.79 | 22.91 | 178,170 | +0.02(+0.09%) |
Apr 05, 2010 | 22.65 | 22.92 | 22.57 | 22.89 | 497,126 | +0.39(+1.75%) |
Apr 01, 2010 | 22.31 | 22.50 | 22.50 | 22.50 | 528,584 | +0.37(+1.69%) |
Mar 31, 2010 | 22.04 | 22.22 | 22.00 | 22.13 | 261,102 | +0.10(+0.45%) |
Mar 30, 2010 | 22.04 | 22.05 | 21.89 | 22.03 | 226,119 | +0.06(+0.27%) |
Mar 29, 2010 | 21.70 | 22.01 | 21.70 | 21.97 | 376,566 | +0.39(+1.82%) |
Mar 26, 2010 | 21.63 | 21.69 | 21.45 | 21.58 | 281,933 | +0.01(+0.06%) |
Mar 25, 2010 | 22.05 | 22.09 | 21.54 | 21.56 | 349,566 | -0.33(-1.50%) |
Mar 24, 2010 | 21.89 | 22.07 | 21.86 | 21.89 | 250,641 | -0.15(-0.69%) |
Mar 23, 2010 | 21.96 | 22.06 | 21.87 | 22.04 | 301,607 | +0.09(+0.42%) |
Mar 22, 2010 | 21.74 | 22.02 | 21.67 | 21.95 | 240,549 | -0.06(-0.27%) |
Mar 19, 2010 | 22.30 | 22.32 | 21.82 | 22.01 | 246,840 | -0.26(-1.16%) |
Mar 18, 2010 | 22.55 | 22.60 | 22.16 | 22.27 | 187,887 | -0.29(-1.29%) |
Mar 17, 2010 | 22.46 | 22.70 | 22.46 | 22.56 | 219,641 | +0.20(+0.89%) |
Mar 16, 2010 | 22.26 | 22.38 | 22.13 | 22.36 | 215,699 | +0.21(+0.93%) |
Mar 15, 2010 | 22.03 | 22.16 | 22.02 | 22.16 | 239,203 | -0.22(-0.98%) |
Mar 12, 2010 | 22.49 | 22.50 | 22.29 | 22.38 | 260,264 | +0.00(+0.00%) |
Mar 11, 2010 | 22.32 | 22.40 | 22.28 | 22.38 | 292,994 | +0.01(+0.03%) |
Mar 10, 2010 | 22.23 | 22.42 | 22.16 | 22.37 | 287,015 | +0.16(+0.72%) |
Mar 09, 2010 | 22.08 | 22.34 | 22.07 | 22.21 | 150,073 | +0.01(+0.06%) |
Mar 08, 2010 | 22.25 | 22.31 | 22.11 | 22.20 | 199,016 | -0.03(-0.15%) |
Mar 05, 2010 | 22.04 | 22.24 | 22.02 | 22.23 | 163,581 | +0.39(+1.79%) |
Mar 04, 2010 | 21.95 | 22.02 | 21.75 | 21.84 | 226,432 | -0.07(-0.30%) |
Mar 03, 2010 | 21.92 | 22.10 | 21.91 | 21.91 | 309,238 | +0.05(+0.21%) |
Mar 02, 2010 | 21.81 | 21.99 | 21.77 | 21.86 | 258,603 | +0.15(+0.70%) |