Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.39 | 21.54 | 21.11 | 21.39 | 54,788 | +0.03(+0.14%) |
May 27, 2010 | 20.68 | 21.44 | 20.43 | 21.36 | 53,586 | +1.15(+5.68%) |
May 26, 2010 | 20.21 | 20.61 | 19.92 | 20.21 | 447 | +0.40(+2.01%) |
May 25, 2010 | 18.80 | 19.84 | 18.80 | 19.81 | 120,838 | +0.53(+2.74%) |
May 24, 2010 | 19.87 | 20.07 | 18.94 | 19.28 | 42,277 | -0.70(-3.52%) |
May 21, 2010 | 19.48 | 20.05 | 19.24 | 19.99 | 86,782 | +0.18(+0.93%) |
May 20, 2010 | 20.74 | 20.89 | 19.70 | 19.81 | 110,098 | -1.26(-5.96%) |
May 19, 2010 | 21.54 | 21.69 | 20.78 | 21.06 | 72,188 | -0.56(-2.59%) |
May 18, 2010 | 22.42 | 22.62 | 21.57 | 21.62 | 61,024 | -0.41(-1.88%) |
May 17, 2010 | 21.87 | 22.12 | 21.44 | 22.03 | 62,071 | +0.38(+1.77%) |
May 14, 2010 | 21.65 | 21.88 | 21.44 | 21.65 | 21,958 | -0.26(-1.19%) |
May 13, 2010 | 21.83 | 22.17 | 21.83 | 21.91 | 20,881 | -0.10(-0.45%) |
May 12, 2010 | 21.56 | 22.15 | 21.38 | 22.01 | 65,216 | +0.37(+1.70%) |
May 11, 2010 | 21.69 | 22.00 | 21.54 | 21.64 | 25,152 | +0.06(+0.28%) |
May 10, 2010 | 21.21 | 21.60 | 21.21 | 21.58 | 47,901 | +1.47(+7.31%) |
May 07, 2010 | 21.16 | 21.16 | 19.92 | 20.11 | 55,965 | -1.15(-5.40%) |
May 06, 2010 | 22.06 | 22.06 | 20.09 | 21.26 | 87,553 | -0.83(-3.78%) |
May 05, 2010 | 22.45 | 22.68 | 22.04 | 22.09 | 53,084 | -0.54(-2.40%) |
May 04, 2010 | 22.93 | 23.05 | 22.43 | 22.64 | 57,023 | -0.65(-2.80%) |
May 03, 2010 | 22.28 | 23.29 | 22.26 | 23.29 | 43,898 | +1.03(+4.61%) |
Apr 30, 2010 | 21.23 | 22.45 | 21.23 | 22.26 | 50,890 | +0.78(+3.64%) |
Apr 29, 2010 | 21.06 | 21.54 | 20.95 | 21.48 | 30,539 | +0.53(+2.52%) |
Apr 28, 2010 | 21.04 | 21.04 | 20.67 | 20.95 | 16,365 | +0.05(+0.26%) |
Apr 27, 2010 | 21.41 | 21.47 | 20.40 | 20.90 | 43,970 | -0.66(-3.05%) |
Apr 26, 2010 | 21.73 | 21.73 | 21.44 | 21.56 | 13,754 | +0.04(+0.18%) |
Apr 23, 2010 | 21.52 | 21.52 | 21.31 | 21.52 | 19,674 | +0.02(+0.11%) |
Apr 22, 2010 | 21.18 | 21.51 | 21.10 | 21.50 | 12,088 | +0.02(+0.11%) |
Apr 21, 2010 | 21.26 | 21.64 | 21.18 | 21.47 | 23,659 | +0.18(+0.83%) |
Apr 20, 2010 | 20.79 | 21.30 | 20.74 | 21.30 | 15,575 | +0.53(+2.54%) |
Apr 19, 2010 | 20.49 | 20.82 | 20.33 | 20.77 | 33,733 | +0.04(+0.18%) |
Apr 16, 2010 | 21.10 | 21.11 | 20.41 | 20.73 | 44,282 | -0.38(-1.81%) |
Apr 15, 2010 | 20.71 | 21.12 | 20.49 | 21.11 | 22,384 | +0.32(+1.55%) |
Apr 14, 2010 | 20.69 | 21.02 | 20.49 | 20.79 | 39,448 | +0.16(+0.78%) |
Apr 13, 2010 | 20.58 | 20.85 | 20.37 | 20.63 | 52,906 | +0.12(+0.60%) |
Apr 12, 2010 | 20.21 | 20.66 | 20.10 | 20.51 | 41,617 | +0.21(+1.02%) |
Apr 09, 2010 | 20.65 | 20.65 | 20.18 | 20.30 | 25,555 | -0.41(-2.00%) |
Apr 08, 2010 | 21.11 | 21.18 | 20.52 | 20.72 | 48,101 | -0.54(-2.52%) |
Apr 07, 2010 | 21.24 | 21.58 | 21.06 | 21.25 | 34,926 | -0.12(-0.57%) |
Apr 06, 2010 | 21.64 | 22.35 | 21.24 | 21.38 | 91,648 | -0.34(-1.55%) |
Apr 05, 2010 | 19.59 | 21.74 | 19.41 | 21.71 | 91,524 | +2.20(+11.26%) |
Apr 01, 2010 | 19.64 | 19.51 | 19.51 | 19.51 | 32,512 | -0.02(-0.12%) |
Mar 31, 2010 | 19.38 | 19.71 | 19.34 | 19.54 | 56,691 | +0.00(+0.00%) |
Mar 30, 2010 | 19.41 | 19.61 | 19.34 | 19.54 | 27,437 | +0.10(+0.51%) |
Mar 29, 2010 | 19.36 | 19.48 | 19.34 | 19.44 | 33,644 | +0.08(+0.40%) |
Mar 26, 2010 | 19.41 | 19.54 | 19.33 | 19.36 | 35,409 | +0.02(+0.12%) |
Mar 25, 2010 | 19.51 | 19.72 | 19.09 | 19.34 | 69,207 | -0.06(-0.32%) |
Mar 24, 2010 | 19.34 | 19.67 | 19.34 | 19.40 | 83,588 | +0.00(+0.00%) |
Mar 23, 2010 | 19.44 | 19.51 | 19.22 | 19.40 | 53,034 | -0.09(-0.47%) |
Mar 22, 2010 | 19.41 | 19.78 | 19.25 | 19.49 | 34,230 | -0.10(-0.51%) |
Mar 19, 2010 | 20.01 | 20.01 | 19.14 | 19.59 | 106,767 | -0.31(-1.58%) |
Mar 18, 2010 | 20.00 | 20.17 | 19.90 | 19.90 | 33,903 | -0.18(-0.91%) |
Mar 17, 2010 | 20.13 | 20.27 | 19.97 | 20.09 | 35,315 | -0.05(-0.27%) |
Mar 16, 2010 | 20.01 | 20.37 | 19.94 | 20.14 | 37,604 | +0.17(+0.84%) |
Mar 15, 2010 | 19.99 | 20.03 | 19.95 | 19.97 | 29,908 | -0.08(-0.38%) |
Mar 12, 2010 | 20.50 | 20.50 | 19.92 | 20.05 | 35,317 | -0.34(-1.65%) |
Mar 11, 2010 | 20.40 | 20.64 | 20.18 | 20.39 | 38,688 | -0.11(-0.52%) |
Mar 10, 2010 | 20.23 | 20.71 | 20.23 | 20.49 | 52,606 | +0.17(+0.83%) |
Mar 09, 2010 | 20.38 | 20.78 | 20.07 | 20.33 | 95,746 | -0.18(-0.90%) |
Mar 08, 2010 | 20.77 | 20.79 | 20.46 | 20.51 | 25,062 | -0.16(-0.78%) |
Mar 05, 2010 | 20.59 | 20.83 | 20.46 | 20.67 | 46,683 | +0.14(+0.67%) |
Mar 04, 2010 | 20.50 | 20.61 | 20.29 | 20.53 | 16,026 | +0.04(+0.19%) |
Mar 03, 2010 | 20.69 | 20.80 | 20.39 | 20.49 | 24,682 | -0.05(-0.22%) |
Mar 02, 2010 | 19.81 | 20.82 | 19.81 | 20.54 | 123,628 | +0.70(+3.55%) |