Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.81 | 21.10 | 20.75 | 20.81 | 64,563 | -0.34(-1.60%) |
May 27, 2010 | 20.73 | 21.15 | 20.71 | 21.15 | 55,320 | +0.79(+3.90%) |
May 26, 2010 | 20.61 | 20.82 | 20.36 | 20.36 | 121,264 | -0.05(-0.27%) |
May 25, 2010 | 19.78 | 20.41 | 19.74 | 20.41 | 217,693 | +0.06(+0.31%) |
May 24, 2010 | 20.77 | 20.95 | 20.35 | 20.35 | 132,103 | -0.51(-2.45%) |
May 21, 2010 | 19.89 | 20.94 | 19.85 | 20.86 | 289,480 | +0.66(+3.26%) |
May 20, 2010 | 20.36 | 20.68 | 20.20 | 20.20 | 279,054 | -0.93(-4.39%) |
May 19, 2010 | 21.09 | 21.32 | 20.69 | 21.13 | 244,541 | +0.04(+0.19%) |
May 18, 2010 | 21.92 | 21.94 | 20.97 | 21.09 | 183,254 | -0.68(-3.10%) |
May 17, 2010 | 21.79 | 21.83 | 21.33 | 21.76 | 105,997 | +0.01(+0.04%) |
May 14, 2010 | 21.75 | 22.02 | 21.54 | 21.75 | 154,315 | -0.48(-2.15%) |
May 13, 2010 | 22.30 | 22.51 | 22.23 | 22.23 | 94,107 | -0.10(-0.46%) |
May 12, 2010 | 22.10 | 22.35 | 22.07 | 22.34 | 98,849 | +0.27(+1.25%) |
May 11, 2010 | 22.35 | 22.47 | 22.04 | 22.06 | 124,103 | -0.12(-0.53%) |
May 10, 2010 | 22.08 | 22.18 | 21.87 | 22.18 | 137,158 | +0.90(+4.24%) |
May 07, 2010 | 21.66 | 21.84 | 21.04 | 21.28 | 224,292 | -0.48(-2.20%) |
May 06, 2010 | 22.40 | 22.97 | 19.23 | 21.75 | 297,051 | -0.75(-3.35%) |
May 05, 2010 | 22.54 | 22.81 | 22.35 | 22.51 | 184,237 | -0.11(-0.49%) |
May 04, 2010 | 22.98 | 22.98 | 22.52 | 22.62 | 209,258 | -0.70(-3.00%) |
May 03, 2010 | 23.17 | 23.36 | 23.07 | 23.32 | 125,566 | +0.29(+1.26%) |
Apr 30, 2010 | 23.27 | 23.34 | 23.03 | 23.03 | 204,448 | -0.42(-1.78%) |
Apr 29, 2010 | 23.05 | 23.56 | 22.94 | 23.44 | 86,624 | +0.54(+2.37%) |
Apr 28, 2010 | 22.89 | 23.13 | 22.75 | 22.90 | 298,787 | +0.18(+0.79%) |
Apr 27, 2010 | 23.16 | 23.39 | 22.68 | 22.72 | 190,748 | -0.64(-2.72%) |
Apr 26, 2010 | 23.54 | 23.61 | 23.35 | 23.36 | 213,302 | -0.23(-0.97%) |
Apr 23, 2010 | 23.43 | 23.60 | 23.35 | 23.58 | 264,501 | +0.18(+0.77%) |
Apr 22, 2010 | 23.03 | 23.48 | 22.79 | 23.40 | 500,624 | +0.18(+0.78%) |
Apr 21, 2010 | 23.14 | 23.29 | 23.01 | 23.22 | 410,457 | +0.13(+0.58%) |
Apr 20, 2010 | 23.12 | 23.18 | 22.92 | 23.09 | 327,130 | +0.08(+0.34%) |
Apr 19, 2010 | 22.61 | 23.02 | 22.58 | 23.01 | 431,369 | +0.20(+0.90%) |
Apr 16, 2010 | 23.61 | 23.61 | 22.48 | 22.81 | 665,275 | -0.86(-3.62%) |
Apr 15, 2010 | 23.59 | 23.72 | 23.54 | 23.66 | 255,503 | +0.02(+0.07%) |
Apr 14, 2010 | 23.36 | 23.65 | 23.30 | 23.65 | 259,056 | +0.49(+2.10%) |
Apr 13, 2010 | 23.07 | 23.19 | 23.00 | 23.16 | 194,837 | +0.03(+0.14%) |
Apr 12, 2010 | 23.07 | 23.18 | 23.01 | 23.13 | 96,098 | +0.16(+0.72%) |
Apr 09, 2010 | 22.99 | 23.00 | 22.86 | 22.96 | 100,691 | +0.03(+0.14%) |
Apr 08, 2010 | 22.77 | 22.96 | 22.65 | 22.93 | 271,318 | +0.09(+0.41%) |
Apr 07, 2010 | 22.73 | 22.93 | 22.73 | 22.84 | 120,431 | +0.09(+0.41%) |
Apr 06, 2010 | 22.52 | 22.81 | 22.45 | 22.74 | 69,407 | +0.14(+0.63%) |
Apr 05, 2010 | 22.42 | 22.61 | 22.39 | 22.60 | 394,557 | +0.22(+0.98%) |
Apr 01, 2010 | 22.35 | 22.38 | 22.38 | 22.38 | 178,200 | +0.18(+0.81%) |
Mar 31, 2010 | 22.23 | 22.34 | 22.17 | 22.20 | 59,441 | -0.12(-0.53%) |
Mar 30, 2010 | 22.31 | 22.40 | 22.15 | 22.32 | 121,747 | +0.00(+0.00%) |
Mar 29, 2010 | 22.31 | 22.37 | 22.21 | 22.32 | 132,877 | +0.07(+0.32%) |
Mar 26, 2010 | 22.36 | 22.47 | 22.12 | 22.25 | 264,374 | -0.08(-0.35%) |
Mar 25, 2010 | 22.49 | 22.72 | 22.33 | 22.33 | 1,153,695 | -0.03(-0.13%) |
Mar 24, 2010 | 22.32 | 22.43 | 22.31 | 22.36 | 59,513 | -0.02(-0.11%) |
Mar 23, 2010 | 22.33 | 22.38 | 22.25 | 22.38 | 158,226 | +0.09(+0.39%) |
Mar 22, 2010 | 22.19 | 22.33 | 22.18 | 22.29 | 81,604 | -0.04(-0.18%) |
Mar 19, 2010 | 22.55 | 22.58 | 22.31 | 22.33 | 125,282 | -0.27(-1.18%) |
Mar 18, 2010 | 22.63 | 22.69 | 22.48 | 22.60 | 185,964 | -0.08(-0.35%) |
Mar 17, 2010 | 22.46 | 22.77 | 22.46 | 22.68 | 277,935 | +0.26(+1.15%) |
Mar 16, 2010 | 22.34 | 22.43 | 22.22 | 22.42 | 133,155 | +0.16(+0.70%) |
Mar 15, 2010 | 22.09 | 22.28 | 22.09 | 22.26 | 587,793 | -0.08(-0.35%) |
Mar 12, 2010 | 22.53 | 22.53 | 22.30 | 22.34 | 77,241 | -0.09(-0.42%) |
Mar 11, 2010 | 22.25 | 22.43 | 22.21 | 22.43 | 1,257,954 | +0.14(+0.63%) |
Mar 10, 2010 | 22.23 | 22.31 | 22.09 | 22.29 | 105,984 | +0.13(+0.60%) |
Mar 09, 2010 | 22.18 | 22.29 | 22.06 | 22.16 | 102,393 | -0.08(-0.35%) |
Mar 08, 2010 | 22.03 | 22.25 | 22.02 | 22.24 | 146,711 | +0.20(+0.92%) |
Mar 05, 2010 | 21.74 | 22.12 | 21.74 | 22.03 | 239,937 | +0.44(+2.03%) |
Mar 04, 2010 | 21.34 | 21.63 | 21.34 | 21.60 | 308,843 | +0.32(+1.51%) |
Mar 03, 2010 | 21.34 | 21.48 | 21.25 | 21.27 | 861,302 | -0.11(-0.51%) |
Mar 02, 2010 | 21.23 | 21.38 | 21.22 | 21.38 | 511,163 | +0.24(+1.15%) |