Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.68 | 19.99 | 19.63 | 19.68 | 325,039 | +0.04(+0.18%) |
May 27, 2010 | 19.37 | 19.68 | 19.31 | 19.64 | 281,725 | +0.77(+4.10%) |
May 26, 2010 | 19.08 | 19.20 | 18.80 | 18.87 | 228,820 | -0.27(-1.43%) |
May 25, 2010 | 18.89 | 19.18 | 18.72 | 19.14 | 387,859 | +0.26(+1.37%) |
May 24, 2010 | 18.99 | 19.14 | 18.85 | 18.89 | 137,099 | -0.23(-1.18%) |
May 21, 2010 | 18.94 | 19.19 | 18.90 | 19.11 | 250,078 | -0.23(-1.21%) |
May 20, 2010 | 19.19 | 19.63 | 19.12 | 19.35 | 349,667 | -0.19(-0.97%) |
May 19, 2010 | 19.27 | 19.61 | 19.15 | 19.54 | 217,856 | +0.25(+1.30%) |
May 18, 2010 | 19.68 | 19.73 | 19.26 | 19.29 | 177,499 | -0.31(-1.56%) |
May 17, 2010 | 19.56 | 19.63 | 19.26 | 19.59 | 157,452 | -0.12(-0.62%) |
May 14, 2010 | 19.71 | 19.94 | 19.44 | 19.71 | 313,240 | -0.27(-1.35%) |
May 13, 2010 | 19.90 | 20.06 | 19.86 | 19.98 | 425,906 | +0.35(+1.78%) |
May 12, 2010 | 19.44 | 19.66 | 19.42 | 19.63 | 269,445 | +0.35(+1.81%) |
May 11, 2010 | 19.30 | 19.44 | 19.23 | 19.29 | 256,784 | -0.29(-1.50%) |
May 10, 2010 | 19.46 | 19.58 | 19.44 | 19.58 | 288,164 | +0.20(+1.02%) |
May 07, 2010 | 19.51 | 19.57 | 19.04 | 19.38 | 237,183 | -0.36(-1.80%) |
May 06, 2010 | 19.83 | 20.11 | 19.39 | 19.74 | 433,515 | -0.24(-1.21%) |
May 05, 2010 | 19.92 | 20.05 | 19.85 | 19.98 | 268,426 | -0.70(-3.40%) |
May 04, 2010 | 20.75 | 20.84 | 20.64 | 20.68 | 241,937 | -0.63(-2.93%) |
May 03, 2010 | 21.27 | 21.36 | 21.10 | 21.31 | 152,311 | +0.23(+1.09%) |
Apr 30, 2010 | 21.28 | 21.32 | 21.08 | 21.08 | 138,659 | -0.11(-0.50%) |
Apr 29, 2010 | 21.24 | 21.30 | 21.11 | 21.18 | 298,792 | -0.15(-0.70%) |
Apr 28, 2010 | 21.42 | 21.43 | 21.13 | 21.33 | 226,589 | -0.18(-0.85%) |
Apr 27, 2010 | 21.73 | 21.87 | 21.49 | 21.51 | 160,147 | -0.46(-2.08%) |
Apr 26, 2010 | 21.87 | 22.06 | 21.81 | 21.97 | 105,107 | -0.16(-0.74%) |
Apr 23, 2010 | 21.87 | 22.14 | 21.86 | 22.14 | 108,511 | +0.25(+1.14%) |
Apr 22, 2010 | 21.71 | 21.91 | 21.60 | 21.89 | 183,524 | -0.03(-0.14%) |
Apr 21, 2010 | 21.96 | 22.01 | 21.90 | 21.92 | 91,387 | -0.20(-0.90%) |
Apr 20, 2010 | 22.09 | 22.14 | 22.01 | 22.12 | 122,047 | +0.14(+0.62%) |
Apr 19, 2010 | 21.70 | 22.04 | 21.67 | 21.98 | 110,730 | +0.10(+0.46%) |
Apr 16, 2010 | 21.96 | 22.15 | 21.86 | 21.88 | 108,393 | -0.07(-0.30%) |
Apr 15, 2010 | 21.92 | 22.04 | 21.89 | 21.94 | 84,620 | -0.18(-0.83%) |
Apr 14, 2010 | 22.15 | 22.19 | 22.00 | 22.13 | 147,049 | -0.03(-0.12%) |
Apr 13, 2010 | 22.10 | 22.22 | 21.90 | 22.15 | 136,865 | +0.23(+1.05%) |
Apr 12, 2010 | 21.87 | 21.93 | 21.76 | 21.92 | 131,015 | +0.08(+0.38%) |
Apr 09, 2010 | 21.72 | 21.85 | 21.70 | 21.84 | 123,790 | +0.05(+0.22%) |
Apr 08, 2010 | 21.49 | 21.87 | 21.46 | 21.80 | 172,767 | +0.19(+0.87%) |
Apr 07, 2010 | 21.62 | 21.67 | 21.49 | 21.61 | 156,503 | -0.03(-0.13%) |
Apr 06, 2010 | 21.62 | 21.76 | 21.54 | 21.63 | 126,933 | -0.46(-2.07%) |
Apr 05, 2010 | 22.08 | 22.14 | 22.04 | 22.09 | 94,171 | -0.03(-0.14%) |
Apr 01, 2010 | 21.96 | 22.12 | 22.12 | 22.12 | 296,365 | +0.18(+0.82%) |
Mar 31, 2010 | 21.94 | 22.10 | 21.92 | 21.94 | 204,843 | +0.25(+1.17%) |
Mar 30, 2010 | 21.78 | 21.85 | 21.58 | 21.69 | 93,089 | -0.11(-0.50%) |
Mar 29, 2010 | 21.71 | 21.85 | 21.65 | 21.80 | 96,833 | +0.29(+1.36%) |
Mar 26, 2010 | 21.51 | 21.61 | 21.42 | 21.51 | 178,103 | +0.00(+0.00%) |
Mar 25, 2010 | 21.61 | 21.64 | 21.46 | 21.51 | 186,436 | +0.01(+0.05%) |
Mar 24, 2010 | 21.51 | 21.56 | 21.44 | 21.49 | 90,081 | +0.02(+0.09%) |
Mar 23, 2010 | 21.57 | 21.61 | 21.42 | 21.47 | 123,923 | -0.48(-2.21%) |
Mar 22, 2010 | 21.43 | 21.99 | 21.43 | 21.96 | 168,892 | +0.75(+3.56%) |
Mar 19, 2010 | 21.25 | 21.29 | 21.10 | 21.21 | 180,273 | -0.28(-1.29%) |
Mar 18, 2010 | 21.49 | 21.53 | 21.30 | 21.48 | 113,937 | -0.05(-0.25%) |
Mar 17, 2010 | 21.58 | 21.62 | 21.44 | 21.54 | 257,638 | -0.05(-0.25%) |
Mar 16, 2010 | 21.53 | 21.65 | 21.46 | 21.59 | 116,470 | +0.13(+0.62%) |
Mar 15, 2010 | 21.42 | 21.47 | 21.38 | 21.46 | 161,432 | +0.20(+0.92%) |
Mar 12, 2010 | 21.25 | 21.35 | 21.15 | 21.26 | 181,159 | +0.09(+0.44%) |
Mar 11, 2010 | 21.24 | 21.26 | 21.12 | 21.17 | 196,911 | -0.01(-0.04%) |
Mar 10, 2010 | 21.05 | 21.33 | 21.05 | 21.18 | 728,632 | +0.07(+0.33%) |
Mar 09, 2010 | 21.14 | 21.23 | 21.09 | 21.11 | 96,981 | -0.05(-0.26%) |
Mar 08, 2010 | 21.22 | 21.23 | 21.03 | 21.16 | 134,273 | -0.07(-0.31%) |
Mar 05, 2010 | 21.13 | 21.23 | 21.05 | 21.23 | 186,262 | -0.01(-0.06%) |
Mar 04, 2010 | 21.39 | 21.41 | 21.14 | 21.24 | 200,965 | +0.02(+0.07%) |
Mar 03, 2010 | 21.26 | 21.42 | 21.15 | 21.22 | 221,107 | -0.05(-0.24%) |
Mar 02, 2010 | 21.24 | 21.33 | 21.13 | 21.28 | 326,849 | +0.29(+1.40%) |