Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.96 | 20.01 | 19.89 | 19.96 | 144,888 | -0.06(-0.28%) |
May 27, 2010 | 19.74 | 20.02 | 19.74 | 20.02 | 109,513 | +0.40(+2.04%) |
May 26, 2010 | 19.65 | 19.72 | 19.55 | 19.62 | 90,821 | +0.11(+0.57%) |
May 25, 2010 | 19.40 | 19.54 | 19.31 | 19.51 | 179,999 | -0.20(-1.00%) |
May 24, 2010 | 19.67 | 19.83 | 19.67 | 19.70 | 74,804 | -0.01(-0.04%) |
May 21, 2010 | 19.56 | 19.80 | 19.54 | 19.71 | 143,730 | +0.07(+0.38%) |
May 20, 2010 | 19.55 | 19.72 | 19.40 | 19.64 | 208,130 | -0.17(-0.85%) |
May 19, 2010 | 19.88 | 19.91 | 19.68 | 19.80 | 126,947 | -0.15(-0.75%) |
May 18, 2010 | 20.27 | 20.28 | 19.95 | 19.95 | 79,254 | -0.19(-0.92%) |
May 17, 2010 | 20.19 | 20.23 | 20.04 | 20.14 | 73,087 | -0.10(-0.51%) |
May 14, 2010 | 20.24 | 20.38 | 20.19 | 20.24 | 176,607 | -0.22(-1.09%) |
May 13, 2010 | 20.48 | 20.51 | 20.42 | 20.47 | 69,607 | +0.00(+0.00%) |
May 12, 2010 | 20.45 | 20.47 | 20.41 | 20.47 | 58,416 | +0.05(+0.23%) |
May 11, 2010 | 20.37 | 20.45 | 20.37 | 20.42 | 81,603 | -0.05(-0.23%) |
May 10, 2010 | 20.42 | 20.47 | 20.37 | 20.47 | 75,325 | +0.48(+2.42%) |
May 07, 2010 | 20.02 | 20.09 | 19.84 | 19.98 | 303,653 | +0.09(+0.47%) |
May 06, 2010 | 20.14 | 20.22 | 19.55 | 19.89 | 320,466 | -0.35(-1.75%) |
May 05, 2010 | 20.31 | 20.37 | 20.23 | 20.24 | 137,665 | -0.28(-1.36%) |
May 04, 2010 | 20.67 | 20.67 | 20.50 | 20.52 | 161,489 | -0.23(-1.12%) |
May 03, 2010 | 20.81 | 20.82 | 20.74 | 20.75 | 141,491 | -0.04(-0.18%) |
Apr 30, 2010 | 20.84 | 20.88 | 20.79 | 20.79 | 146,883 | -0.03(-0.13%) |
Apr 29, 2010 | 20.80 | 20.85 | 20.77 | 20.82 | 110,073 | +0.15(+0.72%) |
Apr 28, 2010 | 20.66 | 20.87 | 20.59 | 20.67 | 158,966 | +0.05(+0.23%) |
Apr 27, 2010 | 20.66 | 20.83 | 20.62 | 20.62 | 410,114 | -0.30(-1.42%) |
Apr 26, 2010 | 20.86 | 20.93 | 20.86 | 20.92 | 202,143 | +0.07(+0.36%) |
Apr 23, 2010 | 20.74 | 20.86 | 20.74 | 20.85 | 176,787 | +0.06(+0.27%) |
Apr 22, 2010 | 20.79 | 20.88 | 20.73 | 20.79 | 108,825 | -0.07(-0.31%) |
Apr 21, 2010 | 20.79 | 20.86 | 20.79 | 20.86 | 344,231 | +0.06(+0.27%) |
Apr 20, 2010 | 20.80 | 20.82 | 20.76 | 20.80 | 177,058 | +0.02(+0.09%) |
Apr 19, 2010 | 20.70 | 20.78 | 20.68 | 20.78 | 229,827 | -0.07(-0.31%) |
Apr 16, 2010 | 20.88 | 20.92 | 20.78 | 20.85 | 198,443 | -0.10(-0.49%) |
Apr 15, 2010 | 20.91 | 20.97 | 20.90 | 20.95 | 230,753 | +0.00(+0.00%) |
Apr 14, 2010 | 20.93 | 20.96 | 20.91 | 20.95 | 237,109 | +0.07(+0.31%) |
Apr 13, 2010 | 20.89 | 20.89 | 20.85 | 20.88 | 184,053 | -0.01(-0.04%) |
Apr 12, 2010 | 21.13 | 21.13 | 20.89 | 20.89 | 166,131 | +0.00(+0.00%) |
Apr 09, 2010 | 20.85 | 20.90 | 20.83 | 20.89 | 73,504 | +0.08(+0.40%) |
Apr 08, 2010 | 20.78 | 20.86 | 20.75 | 20.81 | 167,892 | -0.01(-0.04%) |
Apr 07, 2010 | 20.81 | 20.88 | 20.78 | 20.82 | 154,136 | -0.02(-0.09%) |
Apr 06, 2010 | 20.77 | 20.85 | 20.76 | 20.84 | 259,094 | -0.01(-0.05%) |
Apr 05, 2010 | 20.80 | 20.85 | 20.79 | 20.85 | 258,563 | +0.08(+0.40%) |
Apr 01, 2010 | 20.74 | 20.76 | 20.76 | 20.76 | 130,550 | +0.07(+0.36%) |
Mar 31, 2010 | 20.65 | 20.70 | 20.62 | 20.69 | 71,987 | +0.12(+0.59%) |
Mar 30, 2010 | 20.61 | 20.61 | 20.55 | 20.57 | 108,457 | +0.01(+0.05%) |
Mar 29, 2010 | 20.54 | 20.56 | 20.49 | 20.56 | 87,680 | +0.12(+0.59%) |
Mar 26, 2010 | 20.45 | 20.46 | 20.36 | 20.44 | 42,188 | +0.05(+0.23%) |
Mar 25, 2010 | 20.45 | 20.47 | 20.37 | 20.39 | 165,464 | -0.06(-0.27%) |
Mar 24, 2010 | 20.47 | 20.50 | 20.41 | 20.45 | 189,389 | -0.11(-0.54%) |
Mar 23, 2010 | 20.52 | 20.56 | 20.48 | 20.56 | 102,079 | +0.05(+0.23%) |
Mar 22, 2010 | 20.43 | 20.52 | 20.38 | 20.51 | 109,600 | -0.03(-0.14%) |
Mar 19, 2010 | 20.60 | 20.60 | 20.50 | 20.54 | 87,601 | -0.07(-0.32%) |
Mar 18, 2010 | 20.62 | 20.64 | 20.57 | 20.61 | 102,107 | -0.10(-0.49%) |
Mar 17, 2010 | 20.71 | 20.73 | 20.67 | 20.71 | 127,765 | +0.08(+0.37%) |
Mar 16, 2010 | 20.59 | 20.65 | 20.59 | 20.63 | 71,277 | +0.05(+0.26%) |
Mar 15, 2010 | 20.60 | 20.61 | 20.58 | 20.58 | 95,859 | -0.08(-0.41%) |
Mar 12, 2010 | 20.61 | 20.68 | 20.61 | 20.66 | 134,035 | +0.07(+0.32%) |
Mar 11, 2010 | 20.56 | 20.61 | 20.53 | 20.60 | 119,663 | +0.01(+0.05%) |
Mar 10, 2010 | 20.57 | 20.61 | 20.55 | 20.59 | 114,814 | +0.04(+0.18%) |
Mar 09, 2010 | 20.52 | 20.56 | 20.48 | 20.55 | 113,829 | +0.01(+0.05%) |
Mar 08, 2010 | 20.62 | 20.63 | 20.53 | 20.54 | 118,439 | -0.03(-0.14%) |
Mar 05, 2010 | 20.52 | 20.57 | 20.46 | 20.57 | 292,016 | +0.11(+0.55%) |
Mar 04, 2010 | 20.47 | 20.47 | 20.42 | 20.46 | 110,774 | -0.01(-0.05%) |
Mar 03, 2010 | 20.47 | 20.48 | 20.39 | 20.47 | 181,752 | +0.13(+0.64%) |
Mar 02, 2010 | 20.33 | 20.40 | 20.33 | 20.34 | 155,187 | +0.01(+0.05%) |