Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.07 | 22.26 | 21.89 | 22.07 | 16,059 | -0.08(-0.37%) |
May 27, 2010 | 21.74 | 22.15 | 21.74 | 22.15 | 6,185 | +1.06(+5.04%) |
May 26, 2010 | 21.51 | 21.62 | 21.00 | 21.09 | 14,525 | +0.00(+0.01%) |
May 25, 2010 | 20.39 | 21.08 | 20.13 | 21.08 | 25,855 | +0.19(+0.92%) |
May 24, 2010 | 21.40 | 21.40 | 20.89 | 20.89 | 7,435 | -0.38(-1.76%) |
May 21, 2010 | 20.28 | 21.27 | 20.09 | 21.27 | 19,088 | +0.58(+2.78%) |
May 20, 2010 | 20.63 | 21.15 | 20.60 | 20.69 | 71,225 | -0.83(-3.84%) |
May 19, 2010 | 21.63 | 21.98 | 21.18 | 21.52 | 28,451 | -0.32(-1.46%) |
May 18, 2010 | 22.49 | 22.59 | 21.73 | 21.84 | 8,865 | -0.46(-2.05%) |
May 17, 2010 | 22.29 | 22.47 | 21.64 | 22.29 | 58,563 | +0.07(+0.31%) |
May 14, 2010 | 22.22 | 22.67 | 22.01 | 22.22 | 26,436 | -0.62(-2.71%) |
May 13, 2010 | 23.24 | 23.24 | 22.84 | 22.84 | 16,858 | -0.38(-1.65%) |
May 12, 2010 | 22.88 | 23.23 | 22.88 | 23.23 | 18,301 | +0.38(+1.68%) |
May 11, 2010 | 23.04 | 23.04 | 22.78 | 22.84 | 23,878 | +0.02(+0.08%) |
May 10, 2010 | 22.54 | 22.82 | 22.37 | 22.82 | 104,591 | +1.44(+6.72%) |
May 07, 2010 | 22.47 | 23.13 | 21.32 | 21.39 | 24,753 | -0.30(-1.40%) |
May 06, 2010 | 22.33 | 22.59 | 20.32 | 21.69 | 38,372 | -0.90(-3.97%) |
May 05, 2010 | 22.54 | 22.83 | 22.52 | 22.59 | 7,983 | -0.35(-1.51%) |
May 04, 2010 | 22.99 | 23.17 | 22.78 | 22.93 | 26,352 | -0.36(-1.53%) |
May 03, 2010 | 22.80 | 23.39 | 22.65 | 23.29 | 113,549 | +0.74(+3.28%) |
Apr 30, 2010 | 23.10 | 23.19 | 22.55 | 22.55 | 6,389 | -0.60(-2.59%) |
Apr 29, 2010 | 22.42 | 23.15 | 22.38 | 23.15 | 20,542 | +1.04(+4.72%) |
Apr 28, 2010 | 22.25 | 22.25 | 22.06 | 22.10 | 48,375 | -0.11(-0.49%) |
Apr 27, 2010 | 22.49 | 22.66 | 22.21 | 22.21 | 12,688 | -0.40(-1.79%) |
Apr 26, 2010 | 22.50 | 22.73 | 22.44 | 22.62 | 22,405 | +0.19(+0.86%) |
Apr 23, 2010 | 22.19 | 22.42 | 22.19 | 22.42 | 12,429 | +0.32(+1.44%) |
Apr 22, 2010 | 21.66 | 22.12 | 21.64 | 22.10 | 8,507 | +0.33(+1.49%) |
Apr 21, 2010 | 21.49 | 21.86 | 21.49 | 21.78 | 11,671 | +0.34(+1.57%) |
Apr 20, 2010 | 21.01 | 21.44 | 21.01 | 21.44 | 23,875 | +0.43(+2.02%) |
Apr 19, 2010 | 20.89 | 21.15 | 20.85 | 21.02 | 49,796 | +0.06(+0.30%) |
Apr 16, 2010 | 21.32 | 21.37 | 20.95 | 20.95 | 28,598 | -0.46(-2.13%) |
Apr 15, 2010 | 21.72 | 21.72 | 21.41 | 21.41 | 2,186 | -0.46(-2.09%) |
Apr 14, 2010 | 21.90 | 21.91 | 21.84 | 21.87 | 7,320 | -0.04(-0.20%) |
Apr 13, 2010 | 21.54 | 21.95 | 21.47 | 21.91 | 15,065 | +0.40(+1.86%) |
Apr 12, 2010 | 21.63 | 21.63 | 21.49 | 21.51 | 6,945 | -0.10(-0.46%) |
Apr 09, 2010 | 21.27 | 21.61 | 21.27 | 21.61 | 31,542 | +0.33(+1.53%) |
Apr 08, 2010 | 21.25 | 21.29 | 21.25 | 21.29 | 497 | -0.04(-0.20%) |
Apr 07, 2010 | 21.65 | 21.65 | 21.30 | 21.33 | 10,564 | -0.32(-1.47%) |
Apr 06, 2010 | 21.15 | 21.69 | 21.15 | 21.65 | 11,068 | +0.45(+2.12%) |
Apr 05, 2010 | 20.77 | 21.20 | 20.77 | 21.20 | 28,920 | +0.47(+2.26%) |
Apr 01, 2010 | 20.84 | 20.73 | 20.73 | 20.73 | 28,154 | -0.05(-0.25%) |
Mar 31, 2010 | 20.81 | 20.90 | 20.78 | 20.78 | 24,838 | -0.12(-0.56%) |
Mar 30, 2010 | 20.89 | 20.96 | 20.82 | 20.90 | 24,150 | +0.05(+0.24%) |
Mar 29, 2010 | 21.00 | 21.00 | 20.79 | 20.85 | 5,117 | -0.04(-0.18%) |
Mar 26, 2010 | 21.05 | 21.08 | 20.85 | 20.89 | 7,316 | -0.33(-1.54%) |
Mar 25, 2010 | 21.15 | 21.35 | 21.13 | 21.21 | 15,171 | +0.18(+0.84%) |
Mar 24, 2010 | 20.91 | 21.17 | 20.91 | 21.03 | 15,471 | +0.01(+0.06%) |
Mar 23, 2010 | 20.95 | 21.02 | 20.78 | 21.02 | 76,721 | -0.00(-0.00%) |
Mar 22, 2010 | 20.69 | 21.02 | 20.69 | 21.02 | 19,571 | +0.18(+0.86%) |
Mar 19, 2010 | 21.01 | 21.01 | 20.76 | 20.84 | 8,124 | -0.09(-0.44%) |
Mar 18, 2010 | 21.02 | 21.03 | 20.94 | 20.94 | 8,041 | -0.11(-0.53%) |
Mar 17, 2010 | 20.85 | 21.06 | 20.82 | 21.05 | 16,666 | +0.27(+1.31%) |
Mar 16, 2010 | 20.44 | 20.77 | 20.38 | 20.77 | 18,671 | +0.52(+2.59%) |
Mar 15, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 14,810 | -0.04(-0.18%) |
Mar 12, 2010 | 20.24 | 20.39 | 20.24 | 20.29 | 3,715 | +0.09(+0.46%) |
Mar 11, 2010 | 19.98 | 20.19 | 19.98 | 20.19 | 6,057 | +0.05(+0.25%) |
Mar 10, 2010 | 20.13 | 20.14 | 20.02 | 20.14 | 4,384 | +0.11(+0.56%) |
Mar 09, 2010 | 19.98 | 20.23 | 19.98 | 20.03 | 6,826 | +0.10(+0.50%) |
Mar 08, 2010 | 19.79 | 20.02 | 19.75 | 19.93 | 11,846 | +0.15(+0.78%) |
Mar 05, 2010 | 19.46 | 19.78 | 19.46 | 19.78 | 5,817 | +0.45(+2.31%) |
Mar 04, 2010 | 19.19 | 19.33 | 19.19 | 19.33 | 1,915 | +0.12(+0.61%) |
Mar 03, 2010 | 19.27 | 19.29 | 19.21 | 19.21 | 3,069 | -0.03(-0.16%) |
Mar 02, 2010 | 19.33 | 19.33 | 19.20 | 19.25 | 2,786 | +0.01(+0.06%) |