Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.65 | 22.87 | 22.59 | 22.65 | 409,149 | +0.01(+0.06%) |
May 27, 2010 | 22.59 | 22.64 | 22.38 | 22.64 | 193,818 | +0.44(+1.97%) |
May 26, 2010 | 22.36 | 22.48 | 22.14 | 22.20 | 410,716 | +0.02(+0.09%) |
May 25, 2010 | 21.76 | 22.18 | 21.60 | 22.18 | 844,471 | -0.13(-0.58%) |
May 24, 2010 | 22.50 | 22.67 | 22.31 | 22.31 | 352,863 | -0.19(-0.85%) |
May 21, 2010 | 22.09 | 22.50 | 21.96 | 22.50 | 554,653 | +0.08(+0.38%) |
May 20, 2010 | 22.60 | 22.81 | 22.42 | 22.42 | 553,265 | -0.78(-3.37%) |
May 19, 2010 | 23.29 | 23.43 | 23.03 | 23.20 | 550,749 | -0.25(-1.06%) |
May 18, 2010 | 23.86 | 23.89 | 23.40 | 23.45 | 521,290 | -0.25(-1.05%) |
May 17, 2010 | 23.74 | 23.79 | 23.32 | 23.70 | 380,848 | +0.05(+0.22%) |
May 14, 2010 | 23.65 | 23.87 | 23.54 | 23.65 | 359,861 | -0.23(-0.98%) |
May 13, 2010 | 23.93 | 24.15 | 23.82 | 23.88 | 203,335 | -0.11(-0.45%) |
May 12, 2010 | 23.78 | 24.02 | 23.67 | 23.99 | 268,049 | +0.26(+1.10%) |
May 11, 2010 | 23.78 | 24.68 | 23.69 | 23.72 | 358,523 | +0.05(+0.21%) |
May 10, 2010 | 23.44 | 23.70 | 23.43 | 23.68 | 610,935 | +0.78(+3.39%) |
May 07, 2010 | 22.92 | 23.26 | 22.60 | 22.90 | 791,388 | +0.90(+4.09%) |
May 06, 2010 | 23.68 | 24.67 | 21.33 | 22.00 | 423,877 | -1.75(-7.37%) |
May 05, 2010 | 23.92 | 23.94 | 23.69 | 23.75 | 300,973 | -0.22(-0.92%) |
May 04, 2010 | 24.23 | 24.23 | 23.87 | 23.97 | 406,045 | -0.42(-1.72%) |
May 03, 2010 | 24.17 | 24.44 | 24.09 | 24.39 | 131,471 | +0.34(+1.43%) |
Apr 30, 2010 | 24.08 | 24.31 | 24.03 | 24.05 | 196,618 | +0.05(+0.20%) |
Apr 29, 2010 | 24.07 | 24.15 | 23.96 | 24.00 | 353,562 | +0.09(+0.38%) |
Apr 28, 2010 | 23.74 | 23.99 | 23.73 | 23.91 | 243,934 | +0.20(+0.83%) |
Apr 27, 2010 | 24.07 | 24.18 | 23.71 | 23.71 | 256,959 | -0.42(-1.73%) |
Apr 26, 2010 | 24.19 | 24.26 | 24.12 | 24.13 | 100,194 | -0.06(-0.25%) |
Apr 23, 2010 | 24.04 | 24.20 | 23.87 | 24.19 | 171,158 | +0.18(+0.74%) |
Apr 22, 2010 | 23.86 | 24.02 | 23.74 | 24.01 | 271,103 | +0.11(+0.44%) |
Apr 21, 2010 | 23.86 | 23.95 | 23.84 | 23.91 | 136,531 | +0.02(+0.07%) |
Apr 20, 2010 | 23.83 | 23.89 | 23.71 | 23.89 | 194,717 | +0.27(+1.15%) |
Apr 19, 2010 | 23.51 | 23.63 | 23.45 | 23.62 | 303,452 | +0.03(+0.11%) |
Apr 16, 2010 | 23.79 | 23.83 | 23.52 | 23.59 | 267,700 | -0.25(-1.03%) |
Apr 15, 2010 | 23.77 | 23.86 | 23.72 | 23.84 | 149,952 | -0.02(-0.07%) |
Apr 14, 2010 | 23.83 | 23.85 | 23.72 | 23.85 | 78,898 | +0.03(+0.11%) |
Apr 13, 2010 | 23.81 | 23.87 | 23.68 | 23.83 | 87,639 | -0.08(-0.35%) |
Apr 12, 2010 | 23.93 | 23.97 | 23.85 | 23.91 | 122,628 | +0.10(+0.43%) |
Apr 09, 2010 | 23.73 | 23.81 | 23.51 | 23.81 | 67,517 | +0.13(+0.55%) |
Apr 08, 2010 | 23.70 | 23.72 | 23.60 | 23.68 | 99,894 | -0.14(-0.58%) |
Apr 07, 2010 | 23.97 | 23.99 | 23.73 | 23.82 | 160,958 | -0.20(-0.85%) |
Apr 06, 2010 | 23.78 | 24.04 | 23.77 | 24.02 | 76,255 | +0.20(+0.84%) |
Apr 05, 2010 | 23.73 | 23.84 | 23.66 | 23.82 | 134,095 | +0.17(+0.71%) |
Apr 01, 2010 | 23.52 | 23.65 | 23.65 | 23.65 | 146,508 | +0.26(+1.09%) |
Mar 31, 2010 | 23.43 | 23.51 | 23.30 | 23.40 | 139,310 | -0.07(-0.29%) |
Mar 30, 2010 | 23.52 | 23.59 | 23.45 | 23.47 | 137,925 | -0.01(-0.06%) |
Mar 29, 2010 | 23.30 | 23.49 | 23.29 | 23.48 | 108,478 | +0.27(+1.17%) |
Mar 26, 2010 | 23.19 | 23.30 | 23.12 | 23.21 | 150,950 | +0.06(+0.25%) |
Mar 25, 2010 | 23.41 | 23.41 | 23.14 | 23.15 | 342,719 | -0.17(-0.75%) |
Mar 24, 2010 | 23.48 | 23.48 | 23.31 | 23.32 | 174,553 | -0.21(-0.88%) |
Mar 23, 2010 | 23.48 | 23.55 | 23.39 | 23.53 | 196,616 | +0.09(+0.37%) |
Mar 22, 2010 | 23.59 | 23.59 | 23.36 | 23.44 | 119,222 | -0.12(-0.52%) |
Mar 19, 2010 | 23.67 | 23.71 | 23.42 | 23.57 | 114,444 | -0.04(-0.19%) |
Mar 18, 2010 | 23.73 | 23.75 | 23.55 | 23.61 | 216,968 | -0.10(-0.41%) |
Mar 17, 2010 | 23.66 | 23.75 | 23.62 | 23.71 | 146,671 | +0.07(+0.31%) |
Mar 16, 2010 | 23.46 | 23.64 | 23.36 | 23.63 | 140,845 | +0.25(+1.09%) |
Mar 15, 2010 | 23.28 | 23.40 | 23.26 | 23.38 | 130,852 | +0.07(+0.30%) |
Mar 12, 2010 | 23.51 | 23.55 | 23.28 | 23.31 | 219,268 | -0.13(-0.55%) |
Mar 11, 2010 | 23.36 | 23.44 | 23.27 | 23.44 | 374,212 | +0.06(+0.26%) |
Mar 10, 2010 | 23.29 | 23.40 | 23.26 | 23.38 | 168,284 | +0.06(+0.25%) |
Mar 09, 2010 | 23.34 | 23.38 | 23.29 | 23.32 | 218,810 | -0.07(-0.30%) |
Mar 08, 2010 | 23.33 | 23.41 | 23.33 | 23.39 | 83,987 | +0.04(+0.18%) |
Mar 05, 2010 | 23.20 | 23.38 | 23.17 | 23.35 | 170,328 | +0.24(+1.03%) |
Mar 04, 2010 | 23.14 | 23.14 | 22.97 | 23.11 | 143,001 | +0.01(+0.04%) |
Mar 03, 2010 | 23.17 | 23.25 | 23.05 | 23.10 | 147,576 | -0.00(-0.01%) |
Mar 02, 2010 | 23.07 | 23.21 | 23.07 | 23.10 | 108,712 | +0.11(+0.46%) |