Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.55 | 22.76 | 22.49 | 22.55 | 411,045 | +0.01(+0.06%) |
May 27, 2010 | 22.49 | 22.54 | 22.28 | 22.53 | 194,716 | +0.43(+1.97%) |
May 26, 2010 | 22.26 | 22.37 | 22.03 | 22.10 | 412,619 | +0.02(+0.09%) |
May 25, 2010 | 21.66 | 22.08 | 21.50 | 22.08 | 848,386 | -0.13(-0.58%) |
May 24, 2010 | 22.39 | 22.56 | 22.21 | 22.21 | 354,499 | -0.19(-0.85%) |
May 21, 2010 | 21.99 | 22.40 | 21.86 | 22.40 | 557,224 | +0.08(+0.38%) |
May 20, 2010 | 22.50 | 22.70 | 22.31 | 22.31 | 555,830 | -0.78(-3.37%) |
May 19, 2010 | 23.19 | 23.32 | 22.92 | 23.09 | 553,302 | -0.25(-1.06%) |
May 18, 2010 | 23.75 | 23.78 | 23.30 | 23.34 | 523,706 | -0.25(-1.05%) |
May 17, 2010 | 23.63 | 23.68 | 23.21 | 23.59 | 382,614 | +0.05(+0.22%) |
May 14, 2010 | 23.54 | 23.76 | 23.43 | 23.54 | 361,529 | -0.23(-0.98%) |
May 13, 2010 | 23.82 | 24.04 | 23.71 | 23.77 | 204,277 | -0.11(-0.44%) |
May 12, 2010 | 23.67 | 23.91 | 23.56 | 23.88 | 269,291 | +0.26(+1.10%) |
May 11, 2010 | 23.67 | 24.57 | 23.58 | 23.61 | 360,185 | +0.05(+0.20%) |
May 10, 2010 | 23.33 | 23.60 | 23.32 | 23.57 | 613,767 | +0.77(+3.39%) |
May 07, 2010 | 22.81 | 23.15 | 22.49 | 22.79 | 795,057 | +0.90(+4.09%) |
May 06, 2010 | 23.57 | 24.55 | 21.23 | 21.90 | 425,842 | -1.74(-7.37%) |
May 05, 2010 | 23.81 | 23.83 | 23.58 | 23.64 | 302,368 | -0.22(-0.92%) |
May 04, 2010 | 24.12 | 24.12 | 23.76 | 23.86 | 407,927 | -0.42(-1.72%) |
May 03, 2010 | 24.06 | 24.33 | 23.98 | 24.28 | 132,080 | +0.34(+1.43%) |
Apr 30, 2010 | 23.97 | 24.20 | 23.92 | 23.94 | 197,529 | +0.05(+0.20%) |
Apr 29, 2010 | 23.96 | 24.04 | 23.85 | 23.89 | 355,201 | +0.09(+0.38%) |
Apr 28, 2010 | 23.63 | 23.88 | 23.62 | 23.80 | 245,064 | +0.20(+0.83%) |
Apr 27, 2010 | 23.96 | 24.07 | 23.60 | 23.60 | 258,150 | -0.42(-1.73%) |
Apr 26, 2010 | 24.08 | 24.15 | 24.00 | 24.02 | 100,659 | -0.06(-0.25%) |
Apr 23, 2010 | 23.93 | 24.09 | 23.76 | 24.08 | 171,952 | +0.18(+0.74%) |
Apr 22, 2010 | 23.75 | 23.91 | 23.63 | 23.90 | 272,359 | +0.10(+0.44%) |
Apr 21, 2010 | 23.75 | 23.84 | 23.73 | 23.80 | 137,164 | +0.02(+0.08%) |
Apr 20, 2010 | 23.72 | 23.78 | 23.60 | 23.78 | 195,620 | +0.27(+1.15%) |
Apr 19, 2010 | 23.40 | 23.52 | 23.34 | 23.51 | 304,859 | +0.03(+0.11%) |
Apr 16, 2010 | 23.68 | 23.72 | 23.41 | 23.48 | 268,940 | -0.24(-1.03%) |
Apr 15, 2010 | 23.66 | 23.75 | 23.61 | 23.73 | 150,647 | -0.02(-0.07%) |
Apr 14, 2010 | 23.72 | 23.74 | 23.61 | 23.74 | 79,264 | +0.03(+0.11%) |
Apr 13, 2010 | 23.70 | 23.76 | 23.58 | 23.72 | 88,045 | -0.08(-0.35%) |
Apr 12, 2010 | 23.82 | 23.86 | 23.74 | 23.80 | 123,196 | +0.10(+0.44%) |
Apr 09, 2010 | 23.62 | 23.70 | 23.40 | 23.70 | 67,830 | +0.13(+0.55%) |
Apr 08, 2010 | 23.59 | 23.61 | 23.49 | 23.57 | 100,357 | -0.14(-0.58%) |
Apr 07, 2010 | 23.86 | 23.88 | 23.62 | 23.71 | 161,704 | -0.20(-0.85%) |
Apr 06, 2010 | 23.67 | 23.93 | 23.66 | 23.91 | 76,609 | +0.20(+0.84%) |
Apr 05, 2010 | 23.62 | 23.73 | 23.55 | 23.71 | 134,717 | +0.17(+0.71%) |
Apr 01, 2010 | 23.42 | 23.54 | 23.54 | 23.54 | 147,187 | +0.25(+1.09%) |
Mar 31, 2010 | 23.32 | 23.41 | 23.19 | 23.29 | 139,955 | -0.07(-0.29%) |
Mar 30, 2010 | 23.41 | 23.49 | 23.34 | 23.36 | 138,564 | -0.01(-0.05%) |
Mar 29, 2010 | 23.20 | 23.39 | 23.19 | 23.37 | 108,981 | +0.27(+1.17%) |
Mar 26, 2010 | 23.09 | 23.19 | 23.01 | 23.10 | 151,650 | +0.06(+0.25%) |
Mar 25, 2010 | 23.30 | 23.30 | 23.03 | 23.04 | 344,307 | -0.17(-0.75%) |
Mar 24, 2010 | 23.37 | 23.37 | 23.21 | 23.21 | 175,362 | -0.21(-0.89%) |
Mar 23, 2010 | 23.37 | 23.44 | 23.28 | 23.42 | 197,527 | +0.09(+0.37%) |
Mar 22, 2010 | 23.48 | 23.48 | 23.26 | 23.34 | 119,775 | -0.12(-0.52%) |
Mar 19, 2010 | 23.56 | 23.60 | 23.31 | 23.46 | 114,975 | -0.04(-0.19%) |
Mar 18, 2010 | 23.62 | 23.64 | 23.44 | 23.50 | 217,974 | -0.10(-0.41%) |
Mar 17, 2010 | 23.55 | 23.64 | 23.51 | 23.60 | 147,351 | +0.07(+0.31%) |
Mar 16, 2010 | 23.35 | 23.53 | 23.25 | 23.52 | 141,497 | +0.25(+1.09%) |
Mar 15, 2010 | 23.17 | 23.29 | 23.15 | 23.27 | 131,459 | +0.07(+0.30%) |
Mar 12, 2010 | 23.40 | 23.44 | 23.17 | 23.20 | 220,285 | -0.13(-0.55%) |
Mar 11, 2010 | 23.25 | 23.34 | 23.16 | 23.33 | 375,947 | +0.06(+0.26%) |
Mar 10, 2010 | 23.18 | 23.29 | 23.15 | 23.27 | 169,064 | +0.06(+0.25%) |
Mar 09, 2010 | 23.23 | 23.27 | 23.18 | 23.21 | 219,824 | -0.07(-0.30%) |
Mar 08, 2010 | 23.22 | 23.30 | 23.22 | 23.28 | 84,377 | +0.04(+0.18%) |
Mar 05, 2010 | 23.09 | 23.27 | 23.07 | 23.24 | 171,118 | +0.24(+1.03%) |
Mar 04, 2010 | 23.03 | 23.03 | 22.87 | 23.00 | 143,664 | +0.01(+0.04%) |
Mar 03, 2010 | 23.06 | 23.14 | 22.94 | 22.99 | 148,260 | -0.00(-0.01%) |
Mar 02, 2010 | 22.96 | 23.11 | 22.96 | 23.00 | 109,216 | +0.11(+0.46%) |