Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.67 | 21.67 | 20.99 | 20.99 | 7,788 | -0.48(-2.23%) |
May 27, 2010 | 20.57 | 21.47 | 20.57 | 21.47 | 27,803 | +0.92(+4.46%) |
May 26, 2010 | 20.41 | 20.70 | 19.93 | 20.55 | 37,922 | +0.32(+1.59%) |
May 25, 2010 | 19.91 | 20.65 | 19.91 | 20.23 | 6,751 | -0.12(-0.61%) |
May 24, 2010 | 20.71 | 21.01 | 20.20 | 20.36 | 8,738 | -0.06(-0.28%) |
May 21, 2010 | 20.38 | 20.78 | 20.22 | 20.41 | 19,567 | -0.35(-1.67%) |
May 20, 2010 | 20.84 | 21.63 | 20.75 | 20.76 | 17,926 | -0.94(-4.34%) |
May 19, 2010 | 21.60 | 21.98 | 21.14 | 21.70 | 8,651 | -0.17(-0.76%) |
May 18, 2010 | 22.27 | 22.27 | 21.87 | 21.87 | 4,179 | -0.10(-0.45%) |
May 17, 2010 | 21.84 | 22.15 | 21.36 | 21.97 | 14,380 | +0.29(+1.33%) |
May 14, 2010 | 22.27 | 22.27 | 21.57 | 21.68 | 6,727 | -0.82(-3.64%) |
May 13, 2010 | 22.38 | 22.51 | 22.04 | 22.50 | 10,617 | +0.20(+0.89%) |
May 12, 2010 | 21.91 | 22.31 | 21.57 | 22.30 | 13,031 | +0.57(+2.62%) |
May 11, 2010 | 21.37 | 22.24 | 20.94 | 21.73 | 10,602 | +0.45(+2.10%) |
May 10, 2010 | 20.97 | 21.29 | 20.40 | 21.28 | 14,607 | +1.17(+5.84%) |
May 07, 2010 | 21.00 | 21.44 | 19.97 | 20.11 | 26,310 | -0.84(-4.02%) |
May 06, 2010 | 21.88 | 22.03 | 20.78 | 20.95 | 26,290 | -0.93(-4.27%) |
May 05, 2010 | 22.06 | 22.31 | 21.85 | 21.88 | 12,617 | -0.40(-1.78%) |
May 04, 2010 | 22.46 | 22.64 | 22.07 | 22.28 | 6,303 | -0.45(-1.96%) |
May 03, 2010 | 22.11 | 22.81 | 22.11 | 22.73 | 11,016 | +0.68(+3.07%) |
Apr 30, 2010 | 22.53 | 22.53 | 21.93 | 22.05 | 9,351 | -0.30(-1.33%) |
Apr 29, 2010 | 22.23 | 22.51 | 22.19 | 22.35 | 6,354 | +0.23(+1.05%) |
Apr 28, 2010 | 22.25 | 22.37 | 21.80 | 22.12 | 2,746 | +0.26(+1.21%) |
Apr 27, 2010 | 22.54 | 22.54 | 21.74 | 21.85 | 4,856 | -0.74(-3.26%) |
Apr 26, 2010 | 22.50 | 22.64 | 22.12 | 22.59 | 10,521 | +0.21(+0.96%) |
Apr 23, 2010 | 22.48 | 22.64 | 22.25 | 22.37 | 11,533 | -0.44(-1.92%) |
Apr 22, 2010 | 22.40 | 22.81 | 22.40 | 22.81 | 4,847 | +0.30(+1.32%) |
Apr 21, 2010 | 22.49 | 22.52 | 22.38 | 22.51 | 3,700 | +0.17(+0.78%) |
Apr 20, 2010 | 21.99 | 22.40 | 21.99 | 22.34 | 4,570 | +0.50(+2.27%) |
Apr 19, 2010 | 21.87 | 22.15 | 21.79 | 21.84 | 3,398 | -0.07(-0.34%) |
Apr 16, 2010 | 22.22 | 22.23 | 21.77 | 21.92 | 10,139 | -0.31(-1.38%) |
Apr 15, 2010 | 21.50 | 22.27 | 21.34 | 22.22 | 16,545 | +0.65(+3.03%) |
Apr 14, 2010 | 21.55 | 21.61 | 21.35 | 21.57 | 6,112 | +0.14(+0.66%) |
Apr 13, 2010 | 21.24 | 21.50 | 21.17 | 21.43 | 6,640 | -0.09(-0.42%) |
Apr 12, 2010 | 21.62 | 21.87 | 21.49 | 21.52 | 16,065 | +0.01(+0.04%) |
Apr 09, 2010 | 21.67 | 21.67 | 21.06 | 21.51 | 8,302 | +0.10(+0.46%) |
Apr 08, 2010 | 21.11 | 21.60 | 20.92 | 21.41 | 19,324 | +0.32(+1.53%) |
Apr 07, 2010 | 21.17 | 21.83 | 20.88 | 21.09 | 12,722 | -0.36(-1.70%) |
Apr 06, 2010 | 21.45 | 21.56 | 21.08 | 21.46 | 7,964 | +0.16(+0.74%) |
Apr 05, 2010 | 21.43 | 21.67 | 21.03 | 21.30 | 19,170 | -0.09(-0.42%) |
Apr 01, 2010 | 21.06 | 21.39 | 21.39 | 21.39 | 7,622 | +0.52(+2.50%) |
Mar 31, 2010 | 21.40 | 21.67 | 20.84 | 20.87 | 17,637 | -0.45(-2.13%) |
Mar 30, 2010 | 21.45 | 21.45 | 21.20 | 21.32 | 12,613 | -0.05(-0.23%) |
Mar 29, 2010 | 21.34 | 21.46 | 20.70 | 21.37 | 12,609 | +0.03(+0.15%) |
Mar 26, 2010 | 20.81 | 21.55 | 20.81 | 21.34 | 19,357 | +0.45(+2.18%) |
Mar 25, 2010 | 21.85 | 21.95 | 20.87 | 20.88 | 13,747 | -0.87(-3.99%) |
Mar 24, 2010 | 21.74 | 21.86 | 21.34 | 21.75 | 16,958 | -0.08(-0.38%) |
Mar 23, 2010 | 22.15 | 22.27 | 21.65 | 21.84 | 44,708 | -0.40(-1.78%) |
Mar 22, 2010 | 22.38 | 22.60 | 21.83 | 22.23 | 7,329 | -0.30(-1.32%) |
Mar 19, 2010 | 22.45 | 22.67 | 21.86 | 22.53 | 34,710 | +0.29(+1.30%) |
Mar 18, 2010 | 22.04 | 22.72 | 22.03 | 22.24 | 10,553 | +0.24(+1.09%) |
Mar 17, 2010 | 21.99 | 22.23 | 21.77 | 22.00 | 3,966 | -0.05(-0.22%) |
Mar 16, 2010 | 22.10 | 22.41 | 21.83 | 22.05 | 17,976 | +0.02(+0.07%) |
Mar 15, 2010 | 22.26 | 22.58 | 21.81 | 22.03 | 17,884 | -0.45(-1.99%) |
Mar 12, 2010 | 22.36 | 22.73 | 22.19 | 22.48 | 10,116 | +0.02(+0.11%) |
Mar 11, 2010 | 22.73 | 22.83 | 22.28 | 22.46 | 22,989 | -0.32(-1.41%) |
Mar 10, 2010 | 22.93 | 22.94 | 22.60 | 22.78 | 15,122 | -0.20(-0.86%) |
Mar 09, 2010 | 21.92 | 23.46 | 21.92 | 22.98 | 55,455 | +0.69(+3.12%) |
Mar 08, 2010 | 21.94 | 22.41 | 21.93 | 22.28 | 13,228 | -0.08(-0.37%) |
Mar 05, 2010 | 22.12 | 22.41 | 21.80 | 22.36 | 10,749 | +0.39(+1.77%) |
Mar 04, 2010 | 21.58 | 21.98 | 21.58 | 21.98 | 1,040 | -0.06(-0.26%) |
Mar 03, 2010 | 21.91 | 22.23 | 21.79 | 22.03 | 4,998 | +0.22(+1.02%) |
Mar 02, 2010 | 22.29 | 22.31 | 21.50 | 21.81 | 10,777 | -0.50(-2.26%) |