Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.35 | 22.40 | 22.33 | 22.35 | 976 | +0.01(+0.04%) |
May 27, 2010 | 22.41 | 22.42 | 22.34 | 22.34 | 1,347 | -0.01(-0.04%) |
May 26, 2010 | 22.63 | 22.63 | 22.35 | 22.35 | 2,581 | +0.00(+0.02%) |
May 25, 2010 | 22.47 | 22.47 | 22.32 | 22.35 | 4,602 | +0.02(+0.10%) |
May 24, 2010 | 22.18 | 22.40 | 22.18 | 22.32 | 2,581 | +0.02(+0.08%) |
May 21, 2010 | 22.89 | 22.89 | 22.31 | 22.31 | 2,543 | +0.02(+0.08%) |
May 20, 2010 | 22.18 | 22.35 | 22.18 | 22.29 | 101,132 | +0.01(+0.04%) |
May 19, 2010 | 22.27 | 22.35 | 22.27 | 22.28 | 19,007 | -0.04(-0.16%) |
May 18, 2010 | 22.27 | 22.32 | 22.27 | 22.32 | 449 | +0.04(+0.20%) |
May 17, 2010 | 22.97 | 22.97 | 22.27 | 22.27 | 1,203 | +0.06(+0.28%) |
May 14, 2010 | 22.21 | 22.32 | 22.21 | 22.21 | 2,718 | -0.04(-0.16%) |
May 13, 2010 | 22.24 | 22.24 | 22.24 | 22.24 | 112 | -0.04(-0.19%) |
May 11, 2010 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.05(+0.23%) |
May 10, 2010 | 22.31 | 22.31 | 22.23 | 22.23 | 1,526 | -0.05(-0.24%) |
May 07, 2010 | 22.41 | 22.41 | 22.24 | 22.29 | 7,383 | -0.08(-0.37%) |
May 06, 2010 | 22.23 | 22.37 | 22.23 | 22.37 | 2,357 | +0.15(+0.69%) |
May 05, 2010 | 22.29 | 22.29 | 22.22 | 22.22 | 898 | +0.00(+0.00%) |
May 04, 2010 | 22.29 | 22.29 | 22.21 | 22.22 | 1,234 | +0.00(+0.00%) |
May 03, 2010 | 22.28 | 22.29 | 22.22 | 22.22 | 1,122 | +0.00(+0.00%) |
Apr 30, 2010 | 22.30 | 22.30 | 22.22 | 22.22 | 898 | -0.06(-0.28%) |
Apr 29, 2010 | 22.24 | 22.28 | 22.24 | 22.28 | 561 | +0.05(+0.23%) |
Apr 28, 2010 | 22.22 | 22.27 | 22.22 | 22.23 | 1,010 | -0.01(-0.03%) |
Apr 27, 2010 | 22.23 | 22.30 | 22.23 | 22.23 | 1,257 | -0.04(-0.19%) |
Apr 26, 2010 | 22.27 | 22.29 | 22.18 | 22.28 | 3,056 | -0.02(-0.09%) |
Apr 23, 2010 | 22.29 | 22.30 | 22.23 | 22.30 | 3,053 | +0.03(+0.12%) |
Apr 22, 2010 | 22.30 | 22.32 | 22.24 | 22.27 | 4,148 | -0.04(-0.16%) |
Apr 21, 2010 | 22.30 | 22.32 | 22.23 | 22.31 | 2,819 | +0.07(+0.32%) |
Apr 20, 2010 | 22.31 | 22.31 | 22.23 | 22.24 | 1,571 | -0.02(-0.08%) |
Apr 19, 2010 | 22.32 | 22.32 | 22.18 | 22.25 | 6,238 | -0.08(-0.36%) |
Apr 16, 2010 | 22.33 | 22.33 | 22.28 | 22.33 | 2,030 | +0.05(+0.24%) |
Apr 15, 2010 | 22.29 | 22.32 | 22.28 | 22.28 | 3,648 | +0.00(+0.00%) |
Apr 14, 2010 | 22.31 | 22.32 | 22.28 | 22.28 | 1,526 | -0.03(-0.12%) |
Apr 13, 2010 | 22.25 | 22.32 | 22.25 | 22.31 | 4,041 | -0.02(-0.08%) |
Apr 12, 2010 | 22.25 | 22.32 | 22.25 | 22.32 | 48,614 | +0.08(+0.36%) |
Apr 09, 2010 | 22.31 | 22.31 | 22.23 | 22.24 | 1,571 | +0.01(+0.04%) |
Apr 08, 2010 | 22.25 | 22.31 | 22.23 | 22.23 | 1,908 | -0.01(-0.04%) |
Apr 07, 2010 | 22.30 | 22.32 | 22.24 | 22.24 | 1,347 | -0.14(-0.64%) |
Apr 06, 2010 | 22.34 | 22.39 | 22.26 | 22.39 | 58,004 | +0.17(+0.77%) |
Apr 05, 2010 | 22.26 | 22.28 | 22.22 | 22.22 | 2,357 | -0.02(-0.08%) |
Apr 01, 2010 | 22.23 | 22.23 | 22.23 | 22.23 | 1,683 | -0.01(-0.06%) |
Mar 31, 2010 | 22.18 | 22.30 | 22.18 | 22.25 | 1,066 | +0.02(+0.10%) |
Mar 30, 2010 | 22.27 | 22.29 | 22.22 | 22.23 | 1,675 | -0.08(-0.36%) |
Mar 29, 2010 | 22.31 | 22.31 | 22.23 | 22.31 | 2,638 | -0.00(-0.01%) |
Mar 26, 2010 | 22.31 | 22.45 | 22.18 | 22.31 | 6,522 | +0.04(+0.17%) |
Mar 25, 2010 | 22.27 | 22.27 | 22.20 | 22.27 | 2,048 | -0.03(-0.12%) |
Mar 24, 2010 | 22.31 | 22.31 | 22.23 | 22.30 | 1,122 | +0.01(+0.04%) |
Mar 23, 2010 | 22.37 | 22.37 | 22.29 | 22.29 | 1,211 | -0.01(-0.04%) |
Mar 22, 2010 | 22.37 | 22.37 | 22.30 | 22.30 | 1,908 | -0.00(-0.01%) |
Mar 19, 2010 | 22.05 | 22.34 | 22.05 | 22.30 | 5,163 | -0.02(-0.11%) |
Mar 18, 2010 | 22.38 | 22.38 | 22.32 | 22.32 | 1,002 | -0.05(-0.24%) |
Mar 17, 2010 | 22.40 | 22.40 | 22.31 | 22.38 | 2,469 | +0.01(+0.04%) |
Mar 16, 2010 | 22.35 | 22.38 | 22.32 | 22.37 | 4,209 | +0.16(+0.72%) |
Mar 15, 2010 | 22.25 | 22.25 | 22.12 | 22.21 | 1,032 | -0.04(-0.20%) |
Mar 12, 2010 | 22.32 | 22.32 | 22.25 | 22.25 | 898 | +0.00(+0.00%) |
Mar 11, 2010 | 22.25 | 22.32 | 22.25 | 22.25 | 785 | -0.06(-0.29%) |
Mar 10, 2010 | 22.27 | 22.32 | 22.27 | 22.32 | 1,497 | +0.05(+0.21%) |
Mar 09, 2010 | 22.23 | 22.33 | 22.13 | 22.27 | 4,285 | -0.06(-0.28%) |
Mar 08, 2010 | 22.30 | 22.33 | 22.30 | 22.33 | 1,234 | -0.08(-0.37%) |
Mar 05, 2010 | 22.37 | 22.44 | 22.37 | 22.42 | 3,190 | +0.06(+0.28%) |
Mar 04, 2010 | 22.32 | 22.35 | 22.32 | 22.35 | 438 | +0.03(+0.13%) |
Mar 03, 2010 | 22.32 | 22.39 | 22.32 | 22.32 | 1,571 | -0.09(-0.40%) |
Mar 02, 2010 | 22.38 | 22.41 | 22.38 | 22.41 | 475 | +0.00(+0.00%) |