Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.04 | 20.21 | 20.00 | 20.04 | 25,179 | -0.12(-0.58%) |
May 27, 2010 | 19.93 | 20.16 | 19.84 | 20.16 | 46,831 | +0.53(+2.71%) |
May 26, 2010 | 19.81 | 19.90 | 19.62 | 19.63 | 22,635 | -0.04(-0.21%) |
May 25, 2010 | 19.29 | 19.67 | 19.24 | 19.67 | 20,520 | -0.14(-0.69%) |
May 24, 2010 | 19.96 | 20.04 | 19.81 | 19.81 | 10,919 | -0.20(-0.99%) |
May 21, 2010 | 19.59 | 20.01 | 19.57 | 20.01 | 23,199 | +0.14(+0.69%) |
May 20, 2010 | 19.97 | 20.16 | 19.87 | 19.87 | 836 | -0.68(-3.32%) |
May 19, 2010 | 20.63 | 20.63 | 20.31 | 20.55 | 7,136 | -0.10(-0.50%) |
May 18, 2010 | 21.03 | 21.03 | 20.65 | 20.65 | 29,302 | -0.23(-1.10%) |
May 17, 2010 | 20.84 | 20.90 | 20.62 | 20.88 | 25,065 | +0.20(+0.98%) |
May 14, 2010 | 20.68 | 21.26 | 20.68 | 20.68 | 60,558 | -0.44(-2.09%) |
May 13, 2010 | 21.29 | 21.32 | 21.12 | 21.12 | 42,564 | -0.16(-0.76%) |
May 12, 2010 | 21.16 | 21.30 | 21.10 | 21.29 | 78,922 | +0.15(+0.71%) |
May 11, 2010 | 21.16 | 21.27 | 21.13 | 21.14 | 49,101 | +0.03(+0.14%) |
May 10, 2010 | 21.08 | 21.11 | 20.94 | 21.11 | 132,798 | +0.73(+3.58%) |
May 07, 2010 | 20.49 | 20.65 | 19.58 | 20.38 | 41,793 | -0.24(-1.19%) |
May 06, 2010 | 21.11 | 21.11 | 19.49 | 20.62 | 18,075 | -0.57(-2.71%) |
May 05, 2010 | 21.21 | 21.27 | 21.17 | 21.20 | 16,742 | -0.13(-0.59%) |
May 04, 2010 | 21.52 | 21.52 | 21.25 | 21.32 | 23,296 | -0.32(-1.46%) |
May 03, 2010 | 21.53 | 21.68 | 21.49 | 21.64 | 7,492 | +0.26(+1.20%) |
Apr 30, 2010 | 21.63 | 21.64 | 21.38 | 21.38 | 12,815 | -0.22(-1.03%) |
Apr 29, 2010 | 21.39 | 21.63 | 21.39 | 21.60 | 13,245 | +0.35(+1.63%) |
Apr 28, 2010 | 21.20 | 21.30 | 21.16 | 21.26 | 10,875 | +0.12(+0.55%) |
Apr 27, 2010 | 21.44 | 21.52 | 21.14 | 21.14 | 12,470 | -0.42(-1.94%) |
Apr 26, 2010 | 21.63 | 21.67 | 21.56 | 21.56 | 15,423 | -0.04(-0.19%) |
Apr 23, 2010 | 21.41 | 21.60 | 21.35 | 21.60 | 36,317 | +0.18(+0.84%) |
Apr 22, 2010 | 21.29 | 21.42 | 21.24 | 21.42 | 14,293 | -0.02(-0.11%) |
Apr 21, 2010 | 21.47 | 21.50 | 21.40 | 21.45 | 4,012 | -0.05(-0.26%) |
Apr 20, 2010 | 21.40 | 21.51 | 21.40 | 21.50 | 15,976 | +0.15(+0.70%) |
Apr 19, 2010 | 21.16 | 21.35 | 21.15 | 21.35 | 8,068 | +0.11(+0.51%) |
Apr 16, 2010 | 21.37 | 21.37 | 21.14 | 21.24 | 35,239 | -0.20(-0.92%) |
Apr 15, 2010 | 21.48 | 21.48 | 21.41 | 21.44 | 7,788 | -0.02(-0.11%) |
Apr 14, 2010 | 21.49 | 21.49 | 21.38 | 21.46 | 9,302 | +0.00(+0.00%) |
Apr 13, 2010 | 21.42 | 21.48 | 21.38 | 21.46 | 10,257 | +0.02(+0.08%) |
Apr 12, 2010 | 21.48 | 21.49 | 21.45 | 21.45 | 136,223 | +0.04(+0.17%) |
Apr 09, 2010 | 21.28 | 21.41 | 21.28 | 21.41 | 15,458 | +0.15(+0.70%) |
Apr 08, 2010 | 21.23 | 21.27 | 21.14 | 21.26 | 13,895 | +0.04(+0.17%) |
Apr 07, 2010 | 21.33 | 21.33 | 21.14 | 21.23 | 36,473 | -0.15(-0.70%) |
Apr 06, 2010 | 21.29 | 21.38 | 21.24 | 21.37 | 25,366 | +0.05(+0.25%) |
Apr 05, 2010 | 21.18 | 21.32 | 21.17 | 21.32 | 98,380 | +0.19(+0.90%) |
Apr 01, 2010 | 21.06 | 21.13 | 21.13 | 21.13 | 15,735 | +0.16(+0.77%) |
Mar 31, 2010 | 21.03 | 21.09 | 20.93 | 20.97 | 12,708 | -0.11(-0.50%) |
Mar 30, 2010 | 21.14 | 21.15 | 21.03 | 21.07 | 7,716 | -0.02(-0.10%) |
Mar 29, 2010 | 21.19 | 21.19 | 21.02 | 21.09 | 21,804 | +0.15(+0.71%) |
Mar 26, 2010 | 21.02 | 21.04 | 20.93 | 20.94 | 9,616 | -0.01(-0.06%) |
Mar 25, 2010 | 21.19 | 21.19 | 20.96 | 20.96 | 7,837 | -0.10(-0.48%) |
Mar 24, 2010 | 21.12 | 21.16 | 21.06 | 21.06 | 27,155 | -0.13(-0.60%) |
Mar 23, 2010 | 21.06 | 21.18 | 21.04 | 21.18 | 29,530 | +0.11(+0.53%) |
Mar 22, 2010 | 20.85 | 21.10 | 20.85 | 21.07 | 38,980 | +0.14(+0.66%) |
Mar 19, 2010 | 21.04 | 21.04 | 20.90 | 20.93 | 92,860 | -0.06(-0.31%) |
Mar 18, 2010 | 20.97 | 21.02 | 20.96 | 21.00 | 86,019 | +0.03(+0.14%) |
Mar 17, 2010 | 20.89 | 20.97 | 20.89 | 20.97 | 16,510 | +0.09(+0.42%) |
Mar 16, 2010 | 20.79 | 20.88 | 20.79 | 20.88 | 11,029 | +0.17(+0.80%) |
Mar 15, 2010 | 20.62 | 20.71 | 20.62 | 20.71 | 9,415 | +0.09(+0.46%) |
Mar 12, 2010 | 20.68 | 20.68 | 20.57 | 20.62 | 4,240 | +0.05(+0.23%) |
Mar 11, 2010 | 20.51 | 20.57 | 20.44 | 20.57 | 18,020 | +0.02(+0.12%) |
Mar 10, 2010 | 20.51 | 20.56 | 20.46 | 20.55 | 12,734 | +0.03(+0.14%) |
Mar 09, 2010 | 20.51 | 20.55 | 20.51 | 20.52 | 4,009 | +0.05(+0.23%) |
Mar 08, 2010 | 20.42 | 20.51 | 20.39 | 20.47 | 18,171 | +0.08(+0.38%) |
Mar 05, 2010 | 20.33 | 20.40 | 20.23 | 20.39 | 25,582 | +0.21(+1.05%) |
Mar 04, 2010 | 20.18 | 20.18 | 20.13 | 20.18 | 10,574 | +0.06(+0.29%) |
Mar 03, 2010 | 20.25 | 20.26 | 20.09 | 20.12 | 24,647 | -0.08(-0.39%) |
Mar 02, 2010 | 20.19 | 20.22 | 20.16 | 20.20 | 11,026 | +0.10(+0.48%) |