Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.26 | 20.58 | 20.21 | 20.26 | 315,707 | +0.04(+0.18%) |
May 27, 2010 | 19.94 | 20.26 | 19.88 | 20.22 | 273,636 | +0.80(+4.10%) |
May 26, 2010 | 19.65 | 19.77 | 19.36 | 19.43 | 222,251 | -0.28(-1.43%) |
May 25, 2010 | 19.45 | 19.75 | 19.27 | 19.71 | 376,723 | +0.27(+1.37%) |
May 24, 2010 | 19.55 | 19.70 | 19.41 | 19.44 | 133,163 | -0.23(-1.18%) |
May 21, 2010 | 19.50 | 19.76 | 19.46 | 19.68 | 242,898 | -0.24(-1.21%) |
May 20, 2010 | 19.76 | 20.21 | 19.68 | 19.92 | 339,628 | -0.20(-0.97%) |
May 19, 2010 | 19.84 | 20.19 | 19.71 | 20.11 | 211,602 | +0.26(+1.30%) |
May 18, 2010 | 20.26 | 20.32 | 19.83 | 19.86 | 172,403 | -0.31(-1.56%) |
May 17, 2010 | 20.14 | 20.21 | 19.83 | 20.17 | 152,931 | -0.13(-0.62%) |
May 14, 2010 | 20.30 | 20.53 | 20.01 | 20.30 | 304,247 | -0.28(-1.35%) |
May 13, 2010 | 20.49 | 20.66 | 20.44 | 20.57 | 413,678 | +0.36(+1.78%) |
May 12, 2010 | 20.01 | 20.24 | 20.00 | 20.21 | 261,709 | +0.36(+1.81%) |
May 11, 2010 | 19.87 | 20.01 | 19.79 | 19.86 | 249,411 | -0.30(-1.50%) |
May 10, 2010 | 20.04 | 20.16 | 20.01 | 20.16 | 279,890 | +0.20(+1.02%) |
May 07, 2010 | 20.08 | 20.15 | 19.61 | 19.95 | 230,373 | -0.37(-1.80%) |
May 06, 2010 | 20.42 | 20.71 | 19.96 | 20.32 | 421,069 | -0.25(-1.21%) |
May 05, 2010 | 20.51 | 20.65 | 20.44 | 20.57 | 260,719 | -0.72(-3.40%) |
May 04, 2010 | 21.36 | 21.46 | 21.25 | 21.29 | 234,991 | -0.64(-2.93%) |
May 03, 2010 | 21.90 | 21.99 | 21.73 | 21.94 | 147,938 | +0.24(+1.09%) |
Apr 30, 2010 | 21.91 | 21.95 | 21.70 | 21.70 | 134,678 | -0.11(-0.50%) |
Apr 29, 2010 | 21.87 | 21.93 | 21.73 | 21.81 | 290,213 | -0.15(-0.70%) |
Apr 28, 2010 | 22.06 | 22.06 | 21.76 | 21.96 | 220,083 | -0.19(-0.85%) |
Apr 27, 2010 | 22.37 | 22.51 | 22.13 | 22.15 | 155,549 | -0.47(-2.08%) |
Apr 26, 2010 | 22.52 | 22.72 | 22.46 | 22.62 | 102,089 | -0.17(-0.74%) |
Apr 23, 2010 | 22.51 | 22.79 | 22.51 | 22.79 | 105,395 | +0.26(+1.14%) |
Apr 22, 2010 | 22.35 | 22.56 | 22.24 | 22.53 | 178,255 | -0.03(-0.14%) |
Apr 21, 2010 | 22.61 | 22.66 | 22.55 | 22.56 | 88,763 | -0.21(-0.90%) |
Apr 20, 2010 | 22.75 | 22.79 | 22.66 | 22.77 | 118,543 | +0.14(+0.62%) |
Apr 19, 2010 | 22.34 | 22.69 | 22.31 | 22.63 | 107,551 | +0.10(+0.46%) |
Apr 16, 2010 | 22.61 | 22.81 | 22.50 | 22.52 | 105,281 | -0.07(-0.30%) |
Apr 15, 2010 | 22.57 | 22.69 | 22.53 | 22.59 | 82,190 | -0.19(-0.83%) |
Apr 14, 2010 | 22.80 | 22.84 | 22.65 | 22.78 | 142,827 | -0.03(-0.12%) |
Apr 13, 2010 | 22.76 | 22.88 | 22.54 | 22.81 | 132,936 | +0.24(+1.05%) |
Apr 12, 2010 | 22.52 | 22.58 | 22.41 | 22.57 | 127,253 | +0.08(+0.38%) |
Apr 09, 2010 | 22.37 | 22.49 | 22.34 | 22.49 | 120,236 | +0.05(+0.21%) |
Apr 08, 2010 | 22.13 | 22.52 | 22.09 | 22.44 | 167,807 | +0.19(+0.87%) |
Apr 07, 2010 | 22.26 | 22.31 | 22.13 | 22.25 | 152,009 | -0.03(-0.13%) |
Apr 06, 2010 | 22.25 | 22.40 | 22.17 | 22.27 | 123,288 | -0.47(-2.07%) |
Apr 05, 2010 | 22.73 | 22.80 | 22.69 | 22.75 | 91,467 | -0.03(-0.14%) |
Apr 01, 2010 | 22.60 | 22.78 | 22.78 | 22.78 | 287,856 | +0.19(+0.82%) |
Mar 31, 2010 | 22.59 | 22.75 | 22.57 | 22.59 | 198,961 | +0.26(+1.17%) |
Mar 30, 2010 | 22.43 | 22.49 | 22.22 | 22.33 | 90,416 | -0.11(-0.50%) |
Mar 29, 2010 | 22.35 | 22.50 | 22.29 | 22.44 | 94,053 | +0.30(+1.36%) |
Mar 26, 2010 | 22.15 | 22.25 | 22.05 | 22.14 | 172,990 | +0.00(+0.00%) |
Mar 25, 2010 | 22.25 | 22.28 | 22.09 | 22.14 | 181,083 | +0.01(+0.05%) |
Mar 24, 2010 | 22.15 | 22.19 | 22.07 | 22.13 | 87,495 | +0.02(+0.09%) |
Mar 23, 2010 | 22.21 | 22.25 | 22.06 | 22.11 | 120,365 | -0.50(-2.21%) |
Mar 22, 2010 | 22.06 | 22.64 | 22.06 | 22.61 | 164,043 | +0.78(+3.56%) |
Mar 19, 2010 | 21.88 | 21.92 | 21.72 | 21.83 | 175,098 | -0.29(-1.29%) |
Mar 18, 2010 | 22.13 | 22.17 | 21.92 | 22.12 | 110,665 | -0.06(-0.25%) |
Mar 17, 2010 | 22.22 | 22.25 | 22.08 | 22.17 | 250,241 | -0.06(-0.25%) |
Mar 16, 2010 | 22.16 | 22.29 | 22.09 | 22.23 | 113,126 | +0.14(+0.62%) |
Mar 15, 2010 | 22.06 | 22.10 | 22.02 | 22.09 | 156,797 | +0.20(+0.92%) |
Mar 12, 2010 | 21.88 | 21.98 | 21.78 | 21.89 | 175,958 | +0.10(+0.44%) |
Mar 11, 2010 | 21.86 | 21.89 | 21.74 | 21.80 | 191,258 | -0.01(-0.04%) |
Mar 10, 2010 | 21.68 | 21.96 | 21.68 | 21.80 | 707,712 | +0.07(+0.33%) |
Mar 09, 2010 | 21.77 | 21.86 | 21.72 | 21.73 | 94,197 | -0.06(-0.26%) |
Mar 08, 2010 | 21.85 | 21.86 | 21.65 | 21.79 | 130,418 | -0.07(-0.31%) |
Mar 05, 2010 | 21.75 | 21.86 | 21.67 | 21.86 | 180,914 | -0.01(-0.06%) |
Mar 04, 2010 | 22.02 | 22.04 | 21.77 | 21.87 | 195,195 | +0.02(+0.07%) |
Mar 03, 2010 | 21.89 | 22.05 | 21.77 | 21.85 | 214,759 | -0.05(-0.24%) |
Mar 02, 2010 | 21.87 | 21.96 | 21.75 | 21.90 | 317,465 | +0.30(+1.40%) |