Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.74 | 21.00 | 20.57 | 20.74 | 4,328 | -0.15(-0.73%) |
May 27, 2010 | 20.80 | 20.89 | 20.40 | 20.89 | 10,563 | +0.90(+4.50%) |
May 26, 2010 | 20.31 | 20.31 | 19.93 | 19.99 | 9,137 | -0.13(-0.66%) |
May 25, 2010 | 19.74 | 20.13 | 18.64 | 20.13 | 32,190 | -0.08(-0.38%) |
May 24, 2010 | 20.58 | 20.58 | 20.17 | 20.20 | 62,713 | -0.26(-1.29%) |
May 21, 2010 | 20.01 | 20.70 | 19.98 | 20.47 | 14,014 | +0.20(+0.99%) |
May 20, 2010 | 20.14 | 20.62 | 20.14 | 20.27 | 15,217 | -0.64(-3.06%) |
May 19, 2010 | 20.86 | 21.34 | 20.69 | 20.90 | 15,650 | -0.16(-0.76%) |
May 18, 2010 | 21.24 | 21.59 | 20.89 | 21.06 | 15,143 | -0.20(-0.94%) |
May 17, 2010 | 21.42 | 21.42 | 20.94 | 21.26 | 7,068 | -0.15(-0.70%) |
May 14, 2010 | 21.41 | 21.69 | 21.30 | 21.41 | 46,826 | -0.67(-3.02%) |
May 13, 2010 | 22.55 | 22.61 | 22.08 | 22.08 | 21,308 | -0.37(-1.65%) |
May 12, 2010 | 22.43 | 22.48 | 22.26 | 22.45 | 4,899 | +0.38(+1.73%) |
May 11, 2010 | 22.39 | 22.52 | 22.05 | 22.07 | 44,589 | -0.08(-0.35%) |
May 10, 2010 | 22.13 | 22.19 | 22.02 | 22.15 | 64,230 | +1.33(+6.40%) |
May 07, 2010 | 20.77 | 21.37 | 19.57 | 20.81 | 30,689 | -0.14(-0.68%) |
May 06, 2010 | 21.89 | 22.09 | 19.16 | 20.96 | 29,610 | -1.27(-5.70%) |
May 05, 2010 | 22.22 | 22.45 | 22.09 | 22.22 | 42,704 | -0.33(-1.44%) |
May 04, 2010 | 22.41 | 22.86 | 22.41 | 22.55 | 71,259 | -0.64(-2.77%) |
May 03, 2010 | 23.09 | 23.28 | 23.09 | 23.19 | 8,900 | +0.12(+0.53%) |
Apr 30, 2010 | 23.35 | 23.42 | 23.07 | 23.07 | 2,126 | -0.29(-1.24%) |
Apr 29, 2010 | 23.41 | 23.41 | 23.22 | 23.36 | 7,751 | +0.27(+1.18%) |
Apr 28, 2010 | 23.04 | 23.41 | 22.91 | 23.09 | 10,573 | +0.13(+0.56%) |
Apr 27, 2010 | 23.76 | 23.76 | 22.88 | 22.96 | 27,556 | -0.91(-3.82%) |
Apr 26, 2010 | 23.94 | 24.08 | 23.58 | 23.87 | 6,029 | -0.07(-0.31%) |
Apr 23, 2010 | 23.73 | 23.94 | 23.63 | 23.94 | 67,117 | +0.13(+0.53%) |
Apr 22, 2010 | 23.50 | 23.82 | 23.41 | 23.82 | 6,800 | -0.05(-0.20%) |
Apr 21, 2010 | 23.84 | 23.87 | 23.73 | 23.86 | 3,207 | -0.13(-0.54%) |
Apr 20, 2010 | 23.96 | 24.03 | 23.92 | 23.99 | 3,344 | +0.17(+0.72%) |
Apr 19, 2010 | 23.75 | 23.82 | 23.14 | 23.82 | 7,681 | -0.14(-0.60%) |
Apr 16, 2010 | 24.21 | 24.21 | 23.83 | 23.96 | 10,190 | -0.34(-1.41%) |
Apr 15, 2010 | 24.26 | 24.33 | 24.20 | 24.31 | 17,198 | +0.03(+0.12%) |
Apr 14, 2010 | 24.20 | 24.30 | 24.08 | 24.28 | 14,290 | +0.35(+1.44%) |
Apr 13, 2010 | 24.26 | 24.26 | 23.78 | 23.93 | 43,699 | -0.15(-0.60%) |
Apr 12, 2010 | 23.98 | 24.13 | 23.98 | 24.08 | 4,198 | +0.15(+0.63%) |
Apr 09, 2010 | 23.79 | 23.94 | 23.79 | 23.93 | 3,883 | +0.28(+1.17%) |
Apr 08, 2010 | 23.55 | 23.79 | 23.55 | 23.65 | 5,991 | -0.08(-0.34%) |
Apr 07, 2010 | 23.83 | 23.83 | 23.73 | 23.73 | 4,507 | -0.33(-1.38%) |
Apr 06, 2010 | 23.94 | 24.07 | 23.84 | 24.06 | 12,101 | +0.04(+0.16%) |
Apr 05, 2010 | 24.05 | 24.19 | 23.93 | 24.02 | 29,599 | +0.17(+0.73%) |
Apr 01, 2010 | 23.92 | 23.85 | 23.85 | 23.85 | 11,561 | +0.37(+1.58%) |
Mar 31, 2010 | 23.41 | 23.72 | 23.41 | 23.48 | 18,188 | -0.10(-0.44%) |
Mar 30, 2010 | 23.52 | 23.67 | 23.45 | 23.58 | 59,766 | +0.04(+0.17%) |
Mar 29, 2010 | 23.52 | 23.54 | 23.39 | 23.54 | 11,192 | +0.19(+0.82%) |
Mar 26, 2010 | 23.26 | 23.57 | 23.20 | 23.35 | 36,867 | +0.03(+0.15%) |
Mar 25, 2010 | 23.51 | 23.57 | 23.29 | 23.32 | 20,334 | +0.01(+0.05%) |
Mar 24, 2010 | 23.36 | 23.50 | 23.18 | 23.31 | 22,913 | -0.27(-1.13%) |
Mar 23, 2010 | 23.27 | 23.57 | 23.27 | 23.57 | 38,740 | +0.29(+1.24%) |
Mar 22, 2010 | 23.29 | 23.99 | 23.19 | 23.28 | 13,045 | -0.00(-0.01%) |
Mar 19, 2010 | 23.44 | 23.62 | 23.12 | 23.29 | 13,235 | -0.21(-0.90%) |
Mar 18, 2010 | 23.75 | 23.75 | 23.36 | 23.50 | 4,513 | -0.13(-0.55%) |
Mar 17, 2010 | 23.62 | 23.73 | 23.52 | 23.63 | 22,710 | +0.10(+0.42%) |
Mar 16, 2010 | 23.48 | 23.54 | 23.32 | 23.53 | 168,381 | +0.16(+0.71%) |
Mar 15, 2010 | 23.20 | 23.36 | 23.20 | 23.36 | 5,464 | +0.03(+0.12%) |
Mar 12, 2010 | 23.36 | 23.36 | 23.29 | 23.33 | 15,131 | +0.05(+0.19%) |
Mar 11, 2010 | 23.19 | 23.31 | 23.08 | 23.29 | 105,460 | +0.06(+0.26%) |
Mar 10, 2010 | 23.13 | 23.35 | 23.13 | 23.23 | 15,212 | +0.11(+0.47%) |
Mar 09, 2010 | 22.91 | 23.23 | 22.91 | 23.12 | 11,638 | +0.01(+0.05%) |
Mar 08, 2010 | 23.04 | 23.14 | 22.95 | 23.11 | 17,814 | +0.23(+0.99%) |
Mar 05, 2010 | 22.74 | 23.02 | 22.67 | 22.88 | 5,126 | +0.47(+2.08%) |
Mar 04, 2010 | 22.61 | 22.70 | 22.15 | 22.41 | 9,163 | -0.20(-0.88%) |
Mar 03, 2010 | 22.50 | 22.77 | 22.50 | 22.61 | 10,353 | +0.21(+0.94%) |
Mar 02, 2010 | 22.34 | 22.45 | 22.33 | 22.40 | 6,119 | +0.10(+0.43%) |