Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.01 | 21.02 | 21.01 | 21.01 | 290 | -0.09(-0.43%) |
May 27, 2010 | 20.74 | 21.10 | 20.74 | 21.10 | 4,616 | +0.62(+3.01%) |
May 26, 2010 | 20.58 | 20.84 | 20.48 | 20.48 | 19,472 | +0.01(+0.07%) |
May 25, 2010 | 20.27 | 20.47 | 20.00 | 20.47 | 3,115 | -0.10(-0.49%) |
May 24, 2010 | 20.55 | 20.57 | 20.55 | 20.57 | 2,100 | -0.15(-0.72%) |
May 21, 2010 | 20.44 | 20.72 | 19.99 | 20.72 | 11,453 | +0.23(+1.12%) |
May 20, 2010 | 20.86 | 20.97 | 20.49 | 20.49 | 5,655 | -1.01(-4.68%) |
May 19, 2010 | 21.36 | 21.50 | 21.20 | 21.50 | 8,008 | +0.04(+0.17%) |
May 18, 2010 | 21.95 | 21.95 | 21.45 | 21.46 | 2,925 | -0.29(-1.33%) |
May 17, 2010 | 21.80 | 21.80 | 21.32 | 21.75 | 5,649 | +0.08(+0.37%) |
May 14, 2010 | 21.67 | 21.70 | 21.57 | 21.67 | 6,795 | -0.38(-1.74%) |
May 13, 2010 | 22.16 | 22.26 | 22.04 | 22.05 | 4,321 | -0.18(-0.80%) |
May 12, 2010 | 21.91 | 22.24 | 21.91 | 22.23 | 5,286 | +0.38(+1.74%) |
May 11, 2010 | 21.92 | 22.06 | 21.84 | 21.85 | 4,873 | +0.14(+0.64%) |
May 10, 2010 | 21.67 | 21.71 | 21.58 | 21.71 | 13,154 | +0.68(+3.23%) |
May 07, 2010 | 21.24 | 21.38 | 20.90 | 21.03 | 9,972 | -0.42(-1.96%) |
May 06, 2010 | 21.97 | 22.10 | 0.1000 | 21.45 | 23,762 | -0.52(-2.37%) |
May 05, 2010 | 22.03 | 22.14 | 21.94 | 21.97 | 5,408 | -0.09(-0.40%) |
May 04, 2010 | 22.40 | 22.40 | 22.00 | 22.06 | 3,811 | -0.51(-2.26%) |
May 03, 2010 | 22.39 | 22.61 | 22.39 | 22.57 | 3,463 | +0.12(+0.53%) |
Apr 30, 2010 | 22.73 | 22.74 | 22.45 | 22.45 | 3,280 | -0.41(-1.78%) |
Apr 29, 2010 | 22.73 | 22.89 | 22.73 | 22.86 | 2,089 | +0.29(+1.28%) |
Apr 28, 2010 | 22.53 | 22.62 | 22.52 | 22.57 | 3,863 | -0.13(-0.56%) |
Apr 27, 2010 | 22.97 | 23.00 | 22.67 | 22.70 | 2,958 | -0.31(-1.36%) |
Apr 26, 2010 | 23.10 | 23.14 | 23.00 | 23.01 | 5,672 | -0.03(-0.13%) |
Apr 23, 2010 | 22.91 | 23.04 | 22.82 | 23.04 | 7,853 | +0.15(+0.64%) |
Apr 22, 2010 | 22.58 | 22.89 | 22.58 | 22.89 | 2,856 | +0.20(+0.90%) |
Apr 21, 2010 | 22.76 | 22.76 | 22.58 | 22.69 | 3,181 | -0.04(-0.18%) |
Apr 20, 2010 | 22.48 | 22.74 | 22.48 | 22.73 | 8,531 | +0.23(+1.02%) |
Apr 19, 2010 | 22.44 | 22.52 | 22.29 | 22.50 | 4,722 | +0.04(+0.19%) |
Apr 16, 2010 | 22.51 | 22.59 | 22.33 | 22.46 | 4,285 | -0.14(-0.63%) |
Apr 15, 2010 | 22.55 | 22.64 | 22.50 | 22.60 | 5,196 | +0.20(+0.89%) |
Apr 14, 2010 | 22.35 | 22.40 | 22.35 | 22.40 | 336 | +0.04(+0.17%) |
Apr 13, 2010 | 22.23 | 22.36 | 22.23 | 22.36 | 4,393 | +0.06(+0.28%) |
Apr 12, 2010 | 22.25 | 22.35 | 22.25 | 22.30 | 3,237 | +0.11(+0.49%) |
Apr 09, 2010 | 22.19 | 22.19 | 22.18 | 22.19 | 1,288 | +0.02(+0.09%) |
Apr 08, 2010 | 22.12 | 22.17 | 22.01 | 22.17 | 5,446 | -0.07(-0.31%) |
Apr 07, 2010 | 22.30 | 22.30 | 22.24 | 22.24 | 1,153 | -0.08(-0.36%) |
Apr 06, 2010 | 22.29 | 22.37 | 22.29 | 22.32 | 8,015 | +0.00(+0.01%) |
Apr 05, 2010 | 22.20 | 22.36 | 22.20 | 22.32 | 1,465 | +0.21(+0.94%) |
Apr 01, 2010 | 22.17 | 22.11 | 22.11 | 22.11 | 3,600 | +0.01(+0.03%) |
Mar 31, 2010 | 22.03 | 22.15 | 22.03 | 22.10 | 5,368 | +0.00(+0.01%) |
Mar 30, 2010 | 22.05 | 22.16 | 22.05 | 22.10 | 2,225 | +0.05(+0.23%) |
Mar 29, 2010 | 21.97 | 22.06 | 21.97 | 22.05 | 4,005 | +0.17(+0.78%) |
Mar 26, 2010 | 22.01 | 22.02 | 21.87 | 21.88 | 5,544 | -0.21(-0.97%) |
Mar 25, 2010 | 22.08 | 22.09 | 22.03 | 22.09 | 1,420 | +0.09(+0.43%) |
Mar 24, 2010 | 21.99 | 22.00 | 21.99 | 22.00 | 1,850 | -0.11(-0.50%) |
Mar 23, 2010 | 21.97 | 22.11 | 21.94 | 22.11 | 3,289 | +0.10(+0.46%) |
Mar 22, 2010 | 21.72 | 22.02 | 21.72 | 22.01 | 4,744 | +0.24(+1.09%) |
Mar 19, 2010 | 21.80 | 21.80 | 21.77 | 21.77 | 1,685 | -0.15(-0.67%) |
Mar 18, 2010 | 21.88 | 21.92 | 21.88 | 21.92 | 12,005 | +0.04(+0.17%) |
Mar 17, 2010 | 21.84 | 21.94 | 21.82 | 21.88 | 11,372 | +0.13(+0.60%) |
Mar 16, 2010 | 21.67 | 21.75 | 21.67 | 21.75 | 2,685 | +0.11(+0.49%) |
Mar 15, 2010 | 21.60 | 21.64 | 21.56 | 21.64 | 2,160 | -0.01(-0.04%) |
Mar 12, 2010 | 21.69 | 21.69 | 21.63 | 21.65 | 2,989 | -0.07(-0.31%) |
Mar 11, 2010 | 21.57 | 21.72 | 21.57 | 21.72 | 5,784 | +0.03(+0.12%) |
Mar 10, 2010 | 21.71 | 21.74 | 21.64 | 21.69 | 1,660 | +0.14(+0.66%) |
Mar 09, 2010 | 21.57 | 21.67 | 21.55 | 21.55 | 3,002 | -0.06(-0.28%) |
Mar 08, 2010 | 21.64 | 21.64 | 21.56 | 21.61 | 2,081 | +0.11(+0.51%) |
Mar 05, 2010 | 21.49 | 21.50 | 21.49 | 21.50 | 300 | +0.21(+1.01%) |
Mar 04, 2010 | 21.26 | 21.29 | 21.23 | 21.29 | 735 | +0.04(+0.17%) |
Mar 03, 2010 | 21.28 | 21.36 | 21.25 | 21.25 | 5,625 | -0.06(-0.28%) |
Mar 02, 2010 | 21.34 | 21.35 | 21.28 | 21.31 | 12,147 | +0.13(+0.61%) |