Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.66 | 22.87 | 22.60 | 22.66 | 409,051 | +0.01(+0.06%) |
May 27, 2010 | 22.60 | 22.65 | 22.39 | 22.64 | 193,772 | +0.44(+1.97%) |
May 26, 2010 | 22.36 | 22.48 | 22.14 | 22.21 | 410,618 | +0.02(+0.09%) |
May 25, 2010 | 21.77 | 22.19 | 21.60 | 22.19 | 844,270 | -0.13(-0.58%) |
May 24, 2010 | 22.50 | 22.67 | 22.32 | 22.32 | 352,779 | -0.19(-0.85%) |
May 21, 2010 | 22.10 | 22.51 | 21.97 | 22.51 | 554,521 | +0.08(+0.38%) |
May 20, 2010 | 22.61 | 22.81 | 22.42 | 22.42 | 553,133 | -0.78(-3.38%) |
May 19, 2010 | 23.30 | 23.43 | 23.03 | 23.21 | 550,618 | -0.25(-1.06%) |
May 18, 2010 | 23.86 | 23.90 | 23.41 | 23.45 | 521,165 | -0.25(-1.05%) |
May 17, 2010 | 23.75 | 23.79 | 23.33 | 23.70 | 380,758 | +0.05(+0.22%) |
May 14, 2010 | 23.65 | 23.88 | 23.55 | 23.65 | 359,775 | -0.23(-0.98%) |
May 13, 2010 | 23.94 | 24.16 | 23.83 | 23.89 | 203,286 | -0.11(-0.45%) |
May 12, 2010 | 23.78 | 24.02 | 23.68 | 23.99 | 267,985 | +0.26(+1.10%) |
May 11, 2010 | 23.79 | 24.68 | 23.70 | 23.73 | 358,437 | +0.05(+0.20%) |
May 10, 2010 | 23.45 | 23.71 | 23.44 | 23.68 | 610,790 | +0.78(+3.39%) |
May 07, 2010 | 22.92 | 23.27 | 22.60 | 22.90 | 791,200 | +0.90(+4.09%) |
May 06, 2010 | 23.69 | 24.67 | 21.33 | 22.01 | 423,776 | -1.75(-7.37%) |
May 05, 2010 | 23.92 | 23.94 | 23.69 | 23.76 | 300,901 | -0.22(-0.92%) |
May 04, 2010 | 24.24 | 24.24 | 23.87 | 23.98 | 405,949 | -0.42(-1.72%) |
May 03, 2010 | 24.18 | 24.45 | 24.10 | 24.40 | 131,440 | +0.34(+1.43%) |
Apr 30, 2010 | 24.08 | 24.32 | 24.04 | 24.05 | 196,571 | +0.05(+0.20%) |
Apr 29, 2010 | 24.07 | 24.16 | 23.96 | 24.01 | 353,478 | +0.09(+0.38%) |
Apr 28, 2010 | 23.75 | 23.99 | 23.74 | 23.91 | 243,875 | +0.20(+0.83%) |
Apr 27, 2010 | 24.08 | 24.19 | 23.71 | 23.72 | 256,897 | -0.42(-1.73%) |
Apr 26, 2010 | 24.20 | 24.27 | 24.12 | 24.13 | 100,170 | -0.06(-0.25%) |
Apr 23, 2010 | 24.04 | 24.21 | 23.87 | 24.20 | 171,117 | +0.18(+0.74%) |
Apr 22, 2010 | 23.87 | 24.03 | 23.75 | 24.02 | 271,038 | +0.11(+0.44%) |
Apr 21, 2010 | 23.86 | 23.95 | 23.84 | 23.91 | 136,498 | +0.02(+0.08%) |
Apr 20, 2010 | 23.84 | 23.90 | 23.72 | 23.90 | 194,671 | +0.27(+1.15%) |
Apr 19, 2010 | 23.51 | 23.64 | 23.46 | 23.62 | 303,380 | +0.03(+0.11%) |
Apr 16, 2010 | 23.79 | 23.83 | 23.52 | 23.60 | 267,636 | -0.25(-1.03%) |
Apr 15, 2010 | 23.78 | 23.87 | 23.73 | 23.84 | 149,916 | -0.02(-0.07%) |
Apr 14, 2010 | 23.84 | 23.86 | 23.73 | 23.86 | 78,879 | +0.03(+0.11%) |
Apr 13, 2010 | 23.81 | 23.88 | 23.69 | 23.83 | 87,618 | -0.08(-0.35%) |
Apr 12, 2010 | 23.93 | 23.98 | 23.86 | 23.92 | 122,599 | +0.10(+0.44%) |
Apr 09, 2010 | 23.73 | 23.82 | 23.51 | 23.81 | 67,501 | +0.13(+0.55%) |
Apr 08, 2010 | 23.70 | 23.72 | 23.60 | 23.68 | 99,871 | -0.14(-0.58%) |
Apr 07, 2010 | 23.98 | 23.99 | 23.74 | 23.82 | 160,920 | -0.20(-0.85%) |
Apr 06, 2010 | 23.79 | 24.05 | 23.78 | 24.03 | 76,237 | +0.20(+0.84%) |
Apr 05, 2010 | 23.73 | 23.84 | 23.67 | 23.83 | 134,063 | +0.17(+0.71%) |
Apr 01, 2010 | 23.53 | 23.66 | 23.66 | 23.66 | 146,473 | +0.26(+1.09%) |
Mar 31, 2010 | 23.44 | 23.52 | 23.30 | 23.40 | 139,276 | -0.07(-0.29%) |
Mar 30, 2010 | 23.53 | 23.60 | 23.46 | 23.47 | 137,892 | -0.01(-0.06%) |
Mar 29, 2010 | 23.31 | 23.50 | 23.30 | 23.48 | 108,452 | +0.27(+1.17%) |
Mar 26, 2010 | 23.20 | 23.30 | 23.12 | 23.21 | 150,914 | +0.06(+0.25%) |
Mar 25, 2010 | 23.42 | 23.42 | 23.14 | 23.15 | 342,637 | -0.17(-0.75%) |
Mar 24, 2010 | 23.49 | 23.49 | 23.32 | 23.33 | 174,512 | -0.21(-0.89%) |
Mar 23, 2010 | 23.48 | 23.56 | 23.39 | 23.54 | 196,569 | +0.09(+0.37%) |
Mar 22, 2010 | 23.60 | 23.60 | 23.37 | 23.45 | 119,194 | -0.12(-0.52%) |
Mar 19, 2010 | 23.67 | 23.72 | 23.42 | 23.57 | 114,417 | -0.04(-0.19%) |
Mar 18, 2010 | 23.74 | 23.75 | 23.56 | 23.62 | 216,917 | -0.10(-0.41%) |
Mar 17, 2010 | 23.66 | 23.75 | 23.63 | 23.71 | 146,636 | +0.07(+0.31%) |
Mar 16, 2010 | 23.46 | 23.65 | 23.36 | 23.64 | 140,811 | +0.25(+1.09%) |
Mar 15, 2010 | 23.28 | 23.40 | 23.27 | 23.39 | 130,821 | +0.07(+0.30%) |
Mar 12, 2010 | 23.52 | 23.55 | 23.29 | 23.32 | 219,216 | -0.13(-0.55%) |
Mar 11, 2010 | 23.37 | 23.45 | 23.28 | 23.44 | 374,123 | +0.06(+0.26%) |
Mar 10, 2010 | 23.30 | 23.41 | 23.26 | 23.38 | 168,244 | +0.06(+0.25%) |
Mar 09, 2010 | 23.34 | 23.39 | 23.30 | 23.32 | 218,757 | -0.07(-0.30%) |
Mar 08, 2010 | 23.34 | 23.42 | 23.34 | 23.40 | 83,967 | +0.04(+0.18%) |
Mar 05, 2010 | 23.21 | 23.39 | 23.18 | 23.35 | 170,287 | +0.24(+1.03%) |
Mar 04, 2010 | 23.15 | 23.15 | 22.98 | 23.12 | 142,967 | +0.01(+0.04%) |
Mar 03, 2010 | 23.17 | 23.25 | 23.06 | 23.11 | 147,541 | -0.00(-0.01%) |
Mar 02, 2010 | 23.07 | 23.22 | 23.07 | 23.11 | 108,686 | +0.11(+0.46%) |