Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.25 | 20.57 | 20.20 | 20.25 | 315,916 | +0.04(+0.18%) |
May 27, 2010 | 19.93 | 20.25 | 19.86 | 20.21 | 273,818 | +0.80(+4.10%) |
May 26, 2010 | 19.63 | 19.75 | 19.34 | 19.41 | 222,398 | -0.28(-1.43%) |
May 25, 2010 | 19.43 | 19.74 | 19.26 | 19.70 | 376,973 | +0.27(+1.37%) |
May 24, 2010 | 19.54 | 19.69 | 19.39 | 19.43 | 133,252 | -0.23(-1.18%) |
May 21, 2010 | 19.49 | 19.74 | 19.45 | 19.66 | 243,059 | -0.24(-1.21%) |
May 20, 2010 | 19.75 | 20.19 | 19.67 | 19.90 | 339,853 | -0.20(-0.97%) |
May 19, 2010 | 19.83 | 20.17 | 19.70 | 20.10 | 211,742 | +0.26(+1.30%) |
May 18, 2010 | 20.25 | 20.30 | 19.82 | 19.84 | 172,518 | -0.31(-1.56%) |
May 17, 2010 | 20.13 | 20.19 | 19.81 | 20.16 | 153,033 | -0.13(-0.62%) |
May 14, 2010 | 20.28 | 20.52 | 20.00 | 20.28 | 304,449 | -0.28(-1.35%) |
May 13, 2010 | 20.48 | 20.64 | 20.43 | 20.56 | 413,953 | +0.36(+1.78%) |
May 12, 2010 | 20.00 | 20.23 | 19.99 | 20.20 | 261,882 | +0.36(+1.81%) |
May 11, 2010 | 19.85 | 20.00 | 19.78 | 19.84 | 249,577 | -0.30(-1.50%) |
May 10, 2010 | 20.02 | 20.14 | 20.00 | 20.14 | 280,076 | +0.20(+1.02%) |
May 07, 2010 | 20.07 | 20.14 | 19.59 | 19.94 | 230,526 | -0.37(-1.80%) |
May 06, 2010 | 20.40 | 20.70 | 19.95 | 20.31 | 421,348 | -0.25(-1.21%) |
May 05, 2010 | 20.50 | 20.63 | 20.42 | 20.56 | 260,892 | -0.72(-3.40%) |
May 04, 2010 | 21.35 | 21.44 | 21.24 | 21.28 | 235,147 | -0.64(-2.93%) |
May 03, 2010 | 21.88 | 21.97 | 21.71 | 21.92 | 148,036 | +0.24(+1.09%) |
Apr 30, 2010 | 21.90 | 21.94 | 21.68 | 21.68 | 134,768 | -0.11(-0.50%) |
Apr 29, 2010 | 21.85 | 21.92 | 21.72 | 21.79 | 290,406 | -0.15(-0.70%) |
Apr 28, 2010 | 22.04 | 22.05 | 21.75 | 21.95 | 220,229 | -0.19(-0.85%) |
Apr 27, 2010 | 22.36 | 22.50 | 22.11 | 22.14 | 155,652 | -0.47(-2.08%) |
Apr 26, 2010 | 22.50 | 22.70 | 22.44 | 22.61 | 102,157 | -0.17(-0.74%) |
Apr 23, 2010 | 22.50 | 22.77 | 22.49 | 22.77 | 105,465 | +0.26(+1.14%) |
Apr 22, 2010 | 22.34 | 22.54 | 22.23 | 22.52 | 178,373 | -0.03(-0.14%) |
Apr 21, 2010 | 22.59 | 22.64 | 22.53 | 22.55 | 88,822 | -0.21(-0.90%) |
Apr 20, 2010 | 22.73 | 22.77 | 22.65 | 22.75 | 118,622 | +0.14(+0.62%) |
Apr 19, 2010 | 22.32 | 22.68 | 22.30 | 22.61 | 107,622 | +0.10(+0.46%) |
Apr 16, 2010 | 22.60 | 22.79 | 22.49 | 22.51 | 105,351 | -0.07(-0.30%) |
Apr 15, 2010 | 22.56 | 22.68 | 22.52 | 22.58 | 82,245 | -0.19(-0.83%) |
Apr 14, 2010 | 22.79 | 22.83 | 22.63 | 22.77 | 142,922 | -0.03(-0.12%) |
Apr 13, 2010 | 22.74 | 22.87 | 22.53 | 22.79 | 133,024 | +0.24(+1.05%) |
Apr 12, 2010 | 22.50 | 22.57 | 22.39 | 22.56 | 127,338 | +0.08(+0.38%) |
Apr 09, 2010 | 22.35 | 22.48 | 22.32 | 22.47 | 120,316 | +0.05(+0.21%) |
Apr 08, 2010 | 22.11 | 22.50 | 22.07 | 22.42 | 167,918 | +0.19(+0.87%) |
Apr 07, 2010 | 22.24 | 22.30 | 22.11 | 22.23 | 152,110 | -0.03(-0.13%) |
Apr 06, 2010 | 22.24 | 22.39 | 22.16 | 22.26 | 123,370 | -0.47(-2.07%) |
Apr 05, 2010 | 22.71 | 22.78 | 22.67 | 22.73 | 91,528 | -0.03(-0.14%) |
Apr 01, 2010 | 22.59 | 22.76 | 22.76 | 22.76 | 288,048 | +0.18(+0.82%) |
Mar 31, 2010 | 22.57 | 22.74 | 22.55 | 22.58 | 199,093 | +0.26(+1.17%) |
Mar 30, 2010 | 22.41 | 22.48 | 22.21 | 22.32 | 90,476 | -0.11(-0.50%) |
Mar 29, 2010 | 22.34 | 22.48 | 22.28 | 22.43 | 94,115 | +0.30(+1.36%) |
Mar 26, 2010 | 22.13 | 22.24 | 22.04 | 22.13 | 173,104 | +0.00(+0.00%) |
Mar 25, 2010 | 22.23 | 22.27 | 22.08 | 22.13 | 181,204 | +0.01(+0.05%) |
Mar 24, 2010 | 22.13 | 22.18 | 22.05 | 22.11 | 87,553 | +0.02(+0.09%) |
Mar 23, 2010 | 22.20 | 22.24 | 22.04 | 22.09 | 120,445 | -0.50(-2.21%) |
Mar 22, 2010 | 22.05 | 22.63 | 22.05 | 22.59 | 164,152 | +0.78(+3.56%) |
Mar 19, 2010 | 21.86 | 21.90 | 21.71 | 21.82 | 175,214 | -0.29(-1.29%) |
Mar 18, 2010 | 22.11 | 22.16 | 21.91 | 22.10 | 110,739 | -0.06(-0.25%) |
Mar 17, 2010 | 22.20 | 22.24 | 22.06 | 22.16 | 250,407 | -0.06(-0.25%) |
Mar 16, 2010 | 22.15 | 22.27 | 22.07 | 22.22 | 113,201 | +0.14(+0.62%) |
Mar 15, 2010 | 22.04 | 22.09 | 22.00 | 22.08 | 156,901 | +0.20(+0.92%) |
Mar 12, 2010 | 21.87 | 21.97 | 21.76 | 21.88 | 176,074 | +0.10(+0.44%) |
Mar 11, 2010 | 21.85 | 21.88 | 21.73 | 21.78 | 191,385 | -0.01(-0.04%) |
Mar 10, 2010 | 21.66 | 21.94 | 21.66 | 21.79 | 708,182 | +0.07(+0.33%) |
Mar 09, 2010 | 21.75 | 21.84 | 21.70 | 21.72 | 94,259 | -0.06(-0.26%) |
Mar 08, 2010 | 21.83 | 21.85 | 21.63 | 21.77 | 130,504 | -0.07(-0.31%) |
Mar 05, 2010 | 21.74 | 21.84 | 21.66 | 21.84 | 181,034 | -0.01(-0.06%) |
Mar 04, 2010 | 22.01 | 22.03 | 21.75 | 21.85 | 195,325 | +0.02(+0.07%) |
Mar 03, 2010 | 21.87 | 22.04 | 21.76 | 21.84 | 214,901 | -0.05(-0.24%) |
Mar 02, 2010 | 21.86 | 21.95 | 21.74 | 21.89 | 317,676 | +0.30(+1.40%) |