Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.87 | 21.17 | 20.81 | 20.87 | 64,370 | -0.34(-1.60%) |
May 27, 2010 | 20.79 | 21.21 | 20.77 | 21.21 | 55,154 | +0.80(+3.90%) |
May 26, 2010 | 20.67 | 20.88 | 20.42 | 20.42 | 120,900 | -0.06(-0.27%) |
May 25, 2010 | 19.84 | 20.47 | 19.80 | 20.47 | 217,040 | +0.06(+0.31%) |
May 24, 2010 | 20.83 | 21.02 | 20.41 | 20.41 | 131,706 | -0.51(-2.45%) |
May 21, 2010 | 19.95 | 21.00 | 19.91 | 20.92 | 288,612 | +0.66(+3.26%) |
May 20, 2010 | 20.42 | 20.74 | 20.26 | 20.26 | 278,217 | -0.93(-4.38%) |
May 19, 2010 | 21.15 | 21.39 | 20.75 | 21.19 | 243,808 | +0.04(+0.19%) |
May 18, 2010 | 21.98 | 22.01 | 21.03 | 21.15 | 182,704 | -0.68(-3.10%) |
May 17, 2010 | 21.86 | 21.89 | 21.39 | 21.83 | 105,679 | +0.01(+0.04%) |
May 14, 2010 | 21.82 | 22.09 | 21.61 | 21.82 | 153,852 | -0.48(-2.15%) |
May 13, 2010 | 22.36 | 22.58 | 22.29 | 22.30 | 93,825 | -0.10(-0.46%) |
May 12, 2010 | 22.17 | 22.42 | 22.13 | 22.40 | 98,553 | +0.28(+1.25%) |
May 11, 2010 | 22.41 | 22.54 | 22.11 | 22.13 | 123,731 | -0.12(-0.53%) |
May 10, 2010 | 22.15 | 22.24 | 21.94 | 22.24 | 136,747 | +0.91(+4.24%) |
May 07, 2010 | 21.73 | 21.91 | 21.10 | 21.34 | 223,619 | -0.48(-2.20%) |
May 06, 2010 | 22.47 | 23.04 | 19.29 | 21.82 | 296,161 | -0.76(-3.35%) |
May 05, 2010 | 22.61 | 22.88 | 22.42 | 22.58 | 183,684 | -0.11(-0.49%) |
May 04, 2010 | 23.05 | 23.05 | 22.59 | 22.69 | 208,630 | -0.70(-3.00%) |
May 03, 2010 | 23.24 | 23.43 | 23.14 | 23.39 | 125,189 | +0.29(+1.26%) |
Apr 30, 2010 | 23.34 | 23.41 | 23.10 | 23.10 | 203,835 | -0.42(-1.78%) |
Apr 29, 2010 | 23.12 | 23.63 | 23.01 | 23.51 | 86,364 | +0.54(+2.37%) |
Apr 28, 2010 | 22.96 | 23.20 | 22.82 | 22.97 | 297,891 | +0.18(+0.79%) |
Apr 27, 2010 | 23.23 | 23.47 | 22.75 | 22.79 | 190,176 | -0.64(-2.72%) |
Apr 26, 2010 | 23.61 | 23.69 | 23.42 | 23.43 | 212,662 | -0.23(-0.97%) |
Apr 23, 2010 | 23.50 | 23.67 | 23.42 | 23.65 | 263,708 | +0.18(+0.77%) |
Apr 22, 2010 | 23.10 | 23.55 | 22.86 | 23.47 | 499,123 | +0.18(+0.78%) |
Apr 21, 2010 | 23.21 | 23.36 | 23.08 | 23.29 | 409,226 | +0.13(+0.58%) |
Apr 20, 2010 | 23.19 | 23.24 | 22.99 | 23.16 | 326,149 | +0.08(+0.34%) |
Apr 19, 2010 | 22.68 | 23.09 | 22.65 | 23.08 | 430,076 | +0.20(+0.90%) |
Apr 16, 2010 | 23.68 | 23.68 | 22.55 | 22.87 | 663,280 | -0.86(-3.62%) |
Apr 15, 2010 | 23.66 | 23.79 | 23.61 | 23.73 | 254,737 | +0.02(+0.07%) |
Apr 14, 2010 | 23.43 | 23.72 | 23.37 | 23.72 | 258,279 | +0.49(+2.10%) |
Apr 13, 2010 | 23.14 | 23.26 | 23.07 | 23.23 | 194,253 | +0.03(+0.14%) |
Apr 12, 2010 | 23.13 | 23.24 | 23.08 | 23.20 | 95,810 | +0.17(+0.72%) |
Apr 09, 2010 | 23.06 | 23.07 | 22.93 | 23.03 | 100,389 | +0.03(+0.14%) |
Apr 08, 2010 | 22.84 | 23.02 | 22.72 | 23.00 | 270,505 | +0.09(+0.41%) |
Apr 07, 2010 | 22.80 | 23.00 | 22.80 | 22.91 | 120,070 | +0.09(+0.41%) |
Apr 06, 2010 | 22.59 | 22.87 | 22.52 | 22.81 | 69,199 | +0.14(+0.63%) |
Apr 05, 2010 | 22.49 | 22.68 | 22.46 | 22.67 | 393,374 | +0.22(+0.98%) |
Apr 01, 2010 | 22.42 | 22.45 | 22.45 | 22.45 | 177,666 | +0.18(+0.81%) |
Mar 31, 2010 | 22.30 | 22.40 | 22.24 | 22.27 | 59,263 | -0.12(-0.53%) |
Mar 30, 2010 | 22.38 | 22.47 | 22.22 | 22.39 | 121,382 | +0.00(+0.00%) |
Mar 29, 2010 | 22.38 | 22.44 | 22.28 | 22.39 | 132,479 | +0.07(+0.32%) |
Mar 26, 2010 | 22.43 | 22.54 | 22.18 | 22.32 | 263,581 | -0.08(-0.35%) |
Mar 25, 2010 | 22.56 | 22.79 | 22.39 | 22.39 | 1,150,235 | -0.03(-0.13%) |
Mar 24, 2010 | 22.39 | 22.50 | 22.38 | 22.42 | 59,335 | -0.02(-0.11%) |
Mar 23, 2010 | 22.40 | 22.45 | 22.31 | 22.45 | 157,752 | +0.09(+0.39%) |
Mar 22, 2010 | 22.26 | 22.40 | 22.24 | 22.36 | 81,359 | -0.04(-0.18%) |
Mar 19, 2010 | 22.62 | 22.65 | 22.38 | 22.40 | 124,908 | -0.27(-1.18%) |
Mar 18, 2010 | 22.70 | 22.76 | 22.55 | 22.67 | 185,408 | -0.08(-0.35%) |
Mar 17, 2010 | 22.52 | 22.84 | 22.52 | 22.75 | 277,103 | +0.26(+1.15%) |
Mar 16, 2010 | 22.41 | 22.50 | 22.29 | 22.49 | 132,757 | +0.16(+0.70%) |
Mar 15, 2010 | 22.16 | 22.34 | 22.16 | 22.33 | 586,033 | -0.08(-0.35%) |
Mar 12, 2010 | 22.60 | 22.60 | 22.37 | 22.41 | 77,009 | -0.09(-0.42%) |
Mar 11, 2010 | 22.32 | 22.50 | 22.27 | 22.50 | 1,254,189 | +0.14(+0.63%) |
Mar 10, 2010 | 22.30 | 22.38 | 22.16 | 22.36 | 105,667 | +0.13(+0.60%) |
Mar 09, 2010 | 22.24 | 22.36 | 22.12 | 22.23 | 102,087 | -0.08(-0.35%) |
Mar 08, 2010 | 22.10 | 22.31 | 22.08 | 22.30 | 146,272 | +0.20(+0.92%) |
Mar 05, 2010 | 21.80 | 22.19 | 21.80 | 22.10 | 239,219 | +0.44(+2.03%) |
Mar 04, 2010 | 21.40 | 21.70 | 21.40 | 21.66 | 307,918 | +0.32(+1.51%) |
Mar 03, 2010 | 21.41 | 21.54 | 21.31 | 21.34 | 858,724 | -0.11(-0.51%) |
Mar 02, 2010 | 21.29 | 21.45 | 21.28 | 21.45 | 509,633 | +0.24(+1.15%) |