Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.56 | 21.83 | 21.49 | 21.56 | 122,198 | -0.26(-1.21%) |
May 27, 2010 | 21.51 | 21.83 | 21.45 | 21.83 | 200,750 | +0.74(+3.53%) |
May 26, 2010 | 21.35 | 21.53 | 21.05 | 21.08 | 266,186 | -0.11(-0.53%) |
May 25, 2010 | 20.66 | 21.20 | 20.50 | 21.20 | 429,900 | +0.03(+0.14%) |
May 24, 2010 | 21.36 | 21.50 | 21.17 | 21.17 | 308,187 | -0.26(-1.19%) |
May 21, 2010 | 20.77 | 21.49 | 20.74 | 21.42 | 625,179 | +0.29(+1.36%) |
May 20, 2010 | 21.17 | 21.57 | 21.14 | 21.14 | 526,808 | -0.84(-3.83%) |
May 19, 2010 | 21.99 | 22.19 | 21.71 | 21.98 | 494,160 | -0.17(-0.75%) |
May 18, 2010 | 22.65 | 22.69 | 22.06 | 22.14 | 374,540 | -0.29(-1.30%) |
May 17, 2010 | 22.50 | 22.54 | 22.01 | 22.43 | 293,052 | +0.01(+0.04%) |
May 14, 2010 | 22.43 | 22.68 | 22.24 | 22.43 | 143,008 | -0.46(-2.00%) |
May 13, 2010 | 23.09 | 23.21 | 22.85 | 22.88 | 444,461 | -0.25(-1.07%) |
May 12, 2010 | 22.84 | 23.16 | 22.84 | 23.13 | 122,487 | +0.35(+1.54%) |
May 11, 2010 | 22.93 | 23.06 | 22.76 | 22.78 | 202,894 | -0.04(-0.16%) |
May 10, 2010 | 22.67 | 22.84 | 22.58 | 22.82 | 590,405 | +0.94(+4.28%) |
May 07, 2010 | 22.20 | 22.36 | 21.53 | 21.88 | 651,272 | -0.36(-1.63%) |
May 06, 2010 | 22.87 | 23.01 | 11.11 | 22.24 | 824,562 | -0.66(-2.87%) |
May 05, 2010 | 23.01 | 23.16 | 22.89 | 22.90 | 336,279 | -0.26(-1.11%) |
May 04, 2010 | 23.44 | 23.44 | 23.04 | 23.16 | 306,851 | -0.56(-2.37%) |
May 03, 2010 | 23.49 | 23.79 | 23.49 | 23.72 | 235,665 | +0.30(+1.30%) |
Apr 30, 2010 | 23.85 | 23.86 | 23.41 | 23.41 | 96,216 | -0.44(-1.84%) |
Apr 29, 2010 | 23.66 | 23.90 | 23.66 | 23.85 | 79,829 | +0.34(+1.46%) |
Apr 28, 2010 | 23.51 | 23.59 | 23.35 | 23.51 | 134,541 | +0.13(+0.57%) |
Apr 27, 2010 | 23.81 | 23.93 | 23.34 | 23.38 | 200,549 | -0.57(-2.36%) |
Apr 26, 2010 | 24.03 | 24.10 | 23.92 | 23.94 | 109,812 | -0.09(-0.38%) |
Apr 23, 2010 | 23.84 | 24.04 | 23.80 | 24.03 | 112,520 | +0.17(+0.71%) |
Apr 22, 2010 | 23.58 | 23.88 | 23.49 | 23.86 | 142,593 | +0.09(+0.40%) |
Apr 21, 2010 | 23.79 | 23.86 | 23.64 | 23.77 | 101,442 | -0.00(-0.02%) |
Apr 20, 2010 | 23.69 | 23.79 | 23.65 | 23.77 | 62,629 | +0.20(+0.85%) |
Apr 19, 2010 | 23.43 | 23.57 | 23.31 | 23.57 | 205,866 | +0.05(+0.23%) |
Apr 16, 2010 | 23.79 | 23.83 | 23.40 | 23.52 | 139,177 | -0.35(-1.48%) |
Apr 15, 2010 | 23.83 | 23.93 | 23.82 | 23.87 | 200,862 | +0.01(+0.05%) |
Apr 14, 2010 | 23.66 | 23.86 | 23.65 | 23.86 | 403,169 | +0.29(+1.22%) |
Apr 13, 2010 | 23.52 | 23.60 | 23.41 | 23.57 | 121,235 | +0.01(+0.05%) |
Apr 12, 2010 | 23.53 | 23.61 | 23.51 | 23.56 | 316,387 | +0.05(+0.22%) |
Apr 09, 2010 | 23.41 | 23.51 | 23.37 | 23.51 | 60,546 | +0.16(+0.67%) |
Apr 08, 2010 | 23.20 | 23.39 | 23.12 | 23.35 | 172,208 | +0.07(+0.29%) |
Apr 07, 2010 | 23.37 | 23.42 | 23.20 | 23.29 | 63,655 | -0.13(-0.57%) |
Apr 06, 2010 | 23.29 | 23.46 | 23.29 | 23.42 | 96,577 | +0.07(+0.30%) |
Apr 05, 2010 | 23.23 | 23.37 | 23.21 | 23.35 | 141,537 | +0.20(+0.88%) |
Apr 01, 2010 | 23.13 | 23.14 | 23.14 | 23.14 | 89,162 | +0.17(+0.74%) |
Mar 31, 2010 | 22.99 | 23.08 | 22.93 | 22.97 | 95,236 | -0.10(-0.43%) |
Mar 30, 2010 | 23.07 | 23.13 | 22.96 | 23.07 | 220,421 | +0.04(+0.15%) |
Mar 29, 2010 | 22.99 | 23.07 | 22.97 | 23.04 | 93,480 | +0.13(+0.57%) |
Mar 26, 2010 | 22.96 | 23.04 | 22.81 | 22.91 | 146,223 | +0.02(+0.09%) |
Mar 25, 2010 | 23.10 | 23.20 | 22.89 | 22.89 | 107,647 | -0.08(-0.35%) |
Mar 24, 2010 | 22.98 | 23.06 | 22.93 | 22.97 | 80,006 | -0.13(-0.56%) |
Mar 23, 2010 | 22.97 | 23.10 | 22.86 | 23.10 | 148,760 | +0.19(+0.82%) |
Mar 22, 2010 | 22.62 | 22.94 | 22.62 | 22.91 | 88,027 | +0.15(+0.64%) |
Mar 19, 2010 | 22.93 | 22.96 | 22.69 | 22.76 | 95,725 | -0.13(-0.58%) |
Mar 18, 2010 | 22.90 | 22.94 | 22.83 | 22.90 | 71,232 | -0.03(-0.14%) |
Mar 17, 2010 | 22.85 | 23.01 | 22.85 | 22.93 | 100,360 | +0.11(+0.50%) |
Mar 16, 2010 | 22.65 | 22.81 | 22.62 | 22.81 | 100,888 | +0.20(+0.90%) |
Mar 15, 2010 | 22.49 | 22.62 | 22.47 | 22.61 | 107,681 | -0.02(-0.07%) |
Mar 12, 2010 | 22.72 | 22.72 | 22.56 | 22.63 | 184,727 | +0.01(+0.03%) |
Mar 11, 2010 | 22.45 | 22.62 | 22.45 | 22.62 | 73,264 | +0.10(+0.44%) |
Mar 10, 2010 | 22.40 | 22.56 | 22.40 | 22.52 | 82,670 | +0.12(+0.53%) |
Mar 09, 2010 | 22.28 | 22.51 | 22.28 | 22.40 | 60,102 | +0.04(+0.19%) |
Mar 08, 2010 | 22.38 | 22.41 | 22.34 | 22.36 | 121,893 | +0.01(+0.03%) |
Mar 05, 2010 | 22.20 | 22.36 | 22.17 | 22.35 | 113,242 | +0.31(+1.42%) |
Mar 04, 2010 | 22.00 | 22.06 | 21.93 | 22.04 | 83,076 | +0.08(+0.36%) |
Mar 03, 2010 | 22.01 | 22.11 | 21.94 | 21.96 | 163,554 | +0.00(+0.00%) |
Mar 02, 2010 | 21.99 | 22.05 | 21.93 | 21.96 | 839,142 | +0.08(+0.38%) |