Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.57 | 20.65 | 20.57 | 20.57 | 73,297 | -0.02(-0.12%) |
May 27, 2010 | 20.57 | 20.71 | 20.57 | 20.60 | 308,662 | +0.03(+0.16%) |
May 26, 2010 | 20.61 | 20.61 | 20.57 | 20.57 | 236,782 | +0.00(+0.00%) |
May 25, 2010 | 20.57 | 20.58 | 20.48 | 20.57 | 847,876 | -0.07(-0.36%) |
May 24, 2010 | 20.64 | 20.70 | 20.63 | 20.64 | 494,950 | +0.03(+0.16%) |
May 21, 2010 | 20.61 | 20.63 | 20.59 | 20.61 | 935,470 | -0.02(-0.12%) |
May 20, 2010 | 20.58 | 20.63 | 20.57 | 20.63 | 610,443 | -0.07(-0.32%) |
May 19, 2010 | 20.73 | 20.75 | 20.69 | 20.70 | 360,872 | -0.05(-0.24%) |
May 18, 2010 | 20.79 | 20.79 | 20.73 | 20.75 | 502,613 | +0.01(+0.04%) |
May 17, 2010 | 20.76 | 20.77 | 20.74 | 20.74 | 373,166 | -0.05(-0.24%) |
May 14, 2010 | 20.79 | 20.82 | 20.76 | 20.79 | 586,383 | -0.02(-0.08%) |
May 13, 2010 | 20.81 | 20.81 | 20.79 | 20.81 | 321,108 | -0.01(-0.04%) |
May 12, 2010 | 20.81 | 20.83 | 20.79 | 20.81 | 334,219 | +0.03(+0.16%) |
May 11, 2010 | 20.79 | 20.79 | 20.78 | 20.78 | 482 | +0.02(+0.12%) |
May 10, 2010 | 20.76 | 20.78 | 20.76 | 20.76 | 194,779 | +0.08(+0.40%) |
May 07, 2010 | 20.68 | 20.73 | 20.63 | 20.67 | 1,376,401 | +0.05(+0.24%) |
May 06, 2010 | 20.80 | 20.81 | 20.53 | 20.62 | 900,999 | -0.17(-0.80%) |
May 05, 2010 | 20.79 | 20.81 | 20.76 | 20.79 | 314,229 | -0.05(-0.24%) |
May 04, 2010 | 20.90 | 20.91 | 20.84 | 20.84 | 371,736 | -0.08(-0.40%) |
May 03, 2010 | 20.91 | 20.92 | 20.91 | 20.92 | 249,125 | +0.02(+0.08%) |
Apr 30, 2010 | 20.92 | 20.94 | 20.91 | 20.91 | 157,676 | -0.02(-0.08%) |
Apr 29, 2010 | 20.88 | 20.92 | 20.88 | 20.92 | 221,308 | +0.04(+0.20%) |
Apr 28, 2010 | 20.89 | 20.90 | 20.86 | 20.88 | 263,092 | -0.03(-0.16%) |
Apr 27, 2010 | 20.92 | 20.92 | 20.89 | 20.91 | 269,542 | +0.00(+0.00%) |
Apr 26, 2010 | 20.91 | 20.93 | 20.91 | 20.91 | 283,257 | -0.02(-0.08%) |
Apr 23, 2010 | 20.93 | 20.93 | 20.91 | 20.93 | 281,569 | +0.01(+0.04%) |
Apr 22, 2010 | 20.91 | 20.93 | 20.90 | 20.92 | 361,432 | +0.03(+0.16%) |
Apr 21, 2010 | 20.92 | 20.92 | 20.89 | 20.89 | 188,330 | -0.02(-0.12%) |
Apr 20, 2010 | 20.89 | 20.91 | 20.88 | 20.91 | 394,729 | +0.03(+0.16%) |
Apr 19, 2010 | 20.89 | 20.90 | 20.86 | 20.88 | 375,288 | -0.02(-0.08%) |
Apr 16, 2010 | 20.94 | 20.94 | 20.89 | 20.90 | 787,136 | -0.06(-0.28%) |
Apr 15, 2010 | 20.94 | 20.96 | 20.92 | 20.96 | 761,889 | +0.02(+0.12%) |
Apr 14, 2010 | 20.92 | 20.94 | 20.90 | 20.93 | 1,217,747 | +0.02(+0.12%) |
Apr 13, 2010 | 20.92 | 20.93 | 20.88 | 20.91 | 573,931 | -0.04(-0.20%) |
Apr 12, 2010 | 20.97 | 20.97 | 20.93 | 20.95 | 848,381 | -0.04(-0.20%) |
Apr 09, 2010 | 21.00 | 21.00 | 20.97 | 20.99 | 1,233,792 | +0.01(+0.04%) |
Apr 08, 2010 | 20.95 | 20.98 | 20.92 | 20.98 | 2,155,894 | +0.07(+0.32%) |
Apr 07, 2010 | 20.93 | 21.30 | 20.89 | 20.91 | 4,120,672 | -0.01(-0.04%) |
Apr 06, 2010 | 20.92 | 20.93 | 20.90 | 20.92 | 840,365 | +0.02(+0.08%) |
Apr 05, 2010 | 20.88 | 20.91 | 20.87 | 20.91 | 779,188 | +0.03(+0.16%) |
Apr 01, 2010 | 20.87 | 20.87 | 20.87 | 20.87 | 205,526 | +0.01(+0.04%) |
Mar 31, 2010 | 20.88 | 20.88 | 20.86 | 20.86 | 1,056,204 | -0.02(-0.08%) |
Mar 30, 2010 | 20.88 | 20.88 | 20.86 | 20.88 | 823,514 | +0.01(+0.04%) |
Mar 29, 2010 | 20.85 | 20.87 | 20.84 | 20.87 | 241,801 | +0.02(+0.12%) |
Mar 26, 2010 | 20.79 | 20.86 | 20.79 | 20.85 | 753,604 | +0.03(+0.16%) |
Mar 25, 2010 | 20.86 | 20.86 | 20.80 | 20.81 | 333,292 | -0.04(-0.20%) |
Mar 24, 2010 | 20.85 | 20.86 | 20.83 | 20.86 | 574,151 | +0.03(+0.16%) |
Mar 23, 2010 | 20.84 | 20.85 | 20.81 | 20.82 | 393,027 | +0.01(+0.04%) |
Mar 22, 2010 | 20.87 | 20.87 | 20.81 | 20.81 | 689,004 | -0.07(-0.32%) |
Mar 19, 2010 | 20.89 | 20.89 | 20.86 | 20.88 | 235,832 | -0.01(-0.04%) |
Mar 18, 2010 | 20.91 | 20.91 | 20.87 | 20.89 | 353,064 | +0.00(+0.00%) |
Mar 17, 2010 | 20.92 | 20.92 | 20.86 | 20.89 | 626,395 | -0.02(-0.08%) |
Mar 16, 2010 | 20.93 | 20.93 | 20.89 | 20.91 | 740,033 | -0.02(-0.08%) |
Mar 15, 2010 | 20.92 | 20.93 | 20.91 | 20.92 | 574,202 | -0.06(-0.28%) |
Mar 12, 2010 | 20.96 | 20.98 | 20.96 | 20.98 | 1,232,458 | +0.02(+0.08%) |
Mar 11, 2010 | 20.96 | 20.96 | 20.95 | 20.96 | 532,793 | +0.00(+0.00%) |
Mar 10, 2010 | 20.96 | 20.96 | 20.94 | 20.96 | 517,711 | +0.00(+0.00%) |
Mar 09, 2010 | 20.96 | 20.96 | 20.95 | 20.96 | 395,485 | +0.00(+0.00%) |
Mar 08, 2010 | 20.96 | 20.96 | 20.95 | 20.96 | 829,371 | +0.02(+0.08%) |
Mar 05, 2010 | 20.91 | 20.95 | 20.91 | 20.95 | 155,488 | +0.02(+0.12%) |
Mar 04, 2010 | 20.92 | 20.95 | 20.91 | 20.92 | 365,948 | -0.02(-0.08%) |
Mar 03, 2010 | 20.95 | 20.95 | 20.93 | 20.94 | 333,804 | -0.01(-0.04%) |
Mar 02, 2010 | 20.96 | 20.96 | 20.93 | 20.95 | 389,747 | +0.00(+0.00%) |