Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.70 | 20.89 | 20.70 | 20.70 | 615 | -0.19(-0.93%) |
May 27, 2010 | 20.89 | 20.89 | 20.74 | 20.89 | 3,426 | +0.46(+2.27%) |
May 26, 2010 | 20.75 | 20.75 | 20.31 | 20.43 | 1,830 | +0.33(+1.64%) |
May 25, 2010 | 19.80 | 20.13 | 19.18 | 20.10 | 8,374 | -0.19(-0.94%) |
May 24, 2010 | 20.24 | 20.29 | 20.24 | 20.29 | 1,214 | -0.10(-0.48%) |
May 21, 2010 | 20.01 | 20.39 | 19.72 | 20.39 | 2,807 | +0.63(+3.21%) |
May 20, 2010 | 20.31 | 20.31 | 19.65 | 19.76 | 3,568 | -0.87(-4.22%) |
May 19, 2010 | 20.66 | 20.67 | 20.63 | 20.63 | 615 | -0.51(-2.42%) |
May 18, 2010 | 21.38 | 21.41 | 21.07 | 21.14 | 1,955 | -0.15(-0.73%) |
May 17, 2010 | 21.29 | 21.32 | 21.29 | 21.29 | 6,664 | -0.36(-1.65%) |
May 14, 2010 | 21.65 | 21.65 | 21.58 | 21.65 | 1,587 | -0.48(-2.17%) |
May 13, 2010 | 22.08 | 22.13 | 22.08 | 22.13 | 2,686 | +0.30(+1.38%) |
May 12, 2010 | 21.97 | 21.97 | 21.83 | 21.83 | 615 | +0.12(+0.55%) |
May 11, 2010 | 21.74 | 21.89 | 21.71 | 21.71 | 1,862 | -0.15(-0.69%) |
May 10, 2010 | 21.86 | 21.86 | 21.10 | 21.86 | 2,460 | +0.76(+3.62%) |
May 07, 2010 | 21.05 | 21.10 | 20.89 | 21.10 | 2,682 | +0.37(+1.77%) |
May 06, 2010 | 21.40 | 21.40 | 20.72 | 20.73 | 4,914 | -0.88(-4.07%) |
May 04, 2010 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | -0.76(-3.38%) |
May 03, 2010 | 22.20 | 22.36 | 22.20 | 22.36 | 1,978 | +0.03(+0.15%) |
Apr 30, 2010 | 22.34 | 22.37 | 22.33 | 22.33 | 2,798 | -0.23(-1.01%) |
Apr 29, 2010 | 22.51 | 22.57 | 22.51 | 22.56 | 369 | +0.29(+1.31%) |
Apr 28, 2010 | 22.11 | 22.27 | 22.11 | 22.27 | 615 | +0.13(+0.59%) |
Apr 27, 2010 | 22.40 | 22.40 | 22.14 | 22.14 | 4,812 | -0.38(-1.70%) |
Apr 26, 2010 | 22.56 | 22.56 | 22.52 | 22.52 | 369 | -0.15(-0.68%) |
Apr 23, 2010 | 22.45 | 22.67 | 22.40 | 22.67 | 1,456 | +0.22(+0.98%) |
Apr 22, 2010 | 22.43 | 22.45 | 22.43 | 22.45 | 492 | +0.02(+0.07%) |
Apr 21, 2010 | 22.46 | 22.46 | 22.44 | 22.44 | 1,754 | +0.00(+0.01%) |
Apr 20, 2010 | 22.31 | 22.44 | 22.31 | 22.44 | 1,691 | +0.31(+1.40%) |
Apr 19, 2010 | 22.19 | 22.19 | 21.97 | 22.13 | 15,710 | -0.02(-0.07%) |
Apr 16, 2010 | 22.23 | 22.23 | 22.13 | 22.15 | 1,818 | -0.42(-1.87%) |
Apr 15, 2010 | 22.54 | 22.66 | 22.51 | 22.57 | 3,659 | -0.03(-0.14%) |
Apr 14, 2010 | 22.60 | 22.60 | 22.60 | 22.60 | 123 | +0.25(+1.13%) |
Apr 13, 2010 | 22.50 | 22.50 | 22.23 | 22.35 | 5,152 | -0.02(-0.07%) |
Apr 12, 2010 | 22.36 | 22.36 | 22.36 | 22.36 | 123 | -0.11(-0.47%) |
Apr 09, 2010 | 22.53 | 22.58 | 22.47 | 22.47 | 3,691 | +0.44(+1.99%) |
Apr 08, 2010 | 22.12 | 22.12 | 22.02 | 22.03 | 1,240 | -0.23(-1.02%) |
Apr 07, 2010 | 22.17 | 22.30 | 22.17 | 22.26 | 4,161 | +0.05(+0.22%) |
Apr 06, 2010 | 22.21 | 22.21 | 22.21 | 22.21 | 50,622 | -0.01(-0.05%) |
Apr 05, 2010 | 22.27 | 22.28 | 22.09 | 22.22 | 1,722 | +0.37(+1.69%) |
Apr 01, 2010 | 21.91 | 21.85 | 21.85 | 21.85 | 5,045 | +0.28(+1.32%) |
Mar 31, 2010 | 21.50 | 21.60 | 21.50 | 21.57 | 1,342 | -0.06(-0.26%) |
Mar 30, 2010 | 21.54 | 22.03 | 21.33 | 21.63 | 4,478 | +0.26(+1.22%) |
Mar 29, 2010 | 21.37 | 21.37 | 21.37 | 21.37 | 246 | +0.19(+0.88%) |
Mar 26, 2010 | 21.20 | 21.32 | 21.15 | 21.18 | 997 | +0.05(+0.23%) |
Mar 25, 2010 | 21.40 | 21.40 | 21.13 | 21.13 | 3,076 | -0.37(-1.70%) |
Mar 24, 2010 | 21.50 | 21.50 | 21.49 | 21.50 | 722 | -0.07(-0.34%) |
Mar 23, 2010 | 21.63 | 21.67 | 21.41 | 21.57 | 1,495 | +0.03(+0.15%) |
Mar 19, 2010 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | -0.11(-0.53%) |
Mar 18, 2010 | 21.55 | 21.66 | 21.55 | 21.65 | 666 | -0.24(-1.11%) |
Mar 17, 2010 | 21.45 | 21.94 | 21.45 | 21.89 | 3,398 | +0.14(+0.63%) |
Mar 16, 2010 | 21.64 | 21.76 | 21.64 | 21.76 | 451 | +0.23(+1.06%) |
Mar 15, 2010 | 21.53 | 21.53 | 21.53 | 21.53 | 1,595 | -0.16(-0.75%) |
Mar 12, 2010 | 21.69 | 21.69 | 21.69 | 21.69 | 135 | +0.07(+0.34%) |
Mar 11, 2010 | 21.55 | 21.62 | 21.47 | 21.62 | 2,744 | -0.01(-0.04%) |
Mar 10, 2010 | 21.63 | 21.63 | 21.63 | 21.63 | 139 | +0.15(+0.72%) |
Mar 09, 2010 | 21.54 | 21.64 | 20.99 | 21.47 | 5,949 | -0.19(-0.86%) |
Mar 08, 2010 | 21.66 | 21.66 | 21.66 | 21.66 | 4,985 | +0.19(+0.87%) |
Mar 05, 2010 | 21.46 | 21.48 | 21.32 | 21.47 | 1,931 | -0.03(-0.14%) |
Mar 03, 2010 | 21.18 | 21.50 | 21.50 | 21.50 | 369 | +0.75(+3.63%) |